ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464440/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,79995,38,5.52,2125,2125,2100,2720,1470,2095,2105.13,0.16,0,10,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,91,-105.25,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,58945,28,4.07,2125,2125,2100,2720,1470,2095,2105.18,0.16,0,10,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,91,-105.25,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,56840,27,3.92,2125,2125,2100,2720,1470,2095,2105.19,0.16,0,10,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,91,-105.00,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,46340,22,3.20,2125,2125,2105,2720,1470,2095,2106.36,0.16,0,10,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,91,-105.25,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,25290,12,1.74,2125,2125,2105,2720,1470,2095,2107.50,0.16,0,0,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,91,-105.25,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,25290,12,1.74,2125,2125,2105,2720,1470,2095,2107.50,0.16,0,0,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,91,-105.25,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,30,2,1.43,2125,1,0.15,2125,2125,2125,2720,1470,2095,2125.00,0.16,0,0,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250321,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,30,2,1.43,2125,1,0.15,2125,2125,2125,2720,1470,2095,2125.00,0.16,0,0,2141,2117,2106,2082,2071,2112,2077,4,625,100,1460,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7057,N,N,0,N,00,N
20250320,162012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,1444750,688,347.47,2130,2130,2095,2755,1485,2120,2099.93,0.17,0,-74,2150,2135,2115,2100,2080,2142,2107,4,635,100,1480,5,1,4320000,91,-104.75,1.07,12,0.02,-20.00,1951.00,2230,20240604,-6.05,2005,20241223,4.49,2145,-2.33,20250228,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,N,464440,100,4 억,,7131,N,N,0,N,00,N
20250320,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1231060,586,295.96,2130,2130,2095,2755,1485,2120,2100.78,0.17,0,28,2150,2135,2115,2100,2080,2142,2107,4,635,100,1480,5,1,4320000,91,-105.50,1.08,12,0.01,-20.00,1951.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,N,464440,100,4 억,,7131,N,N,0,N,00,N
20250320,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,147450,70,35.35,2130,2130,2095,2755,1485,2120,2106.43,0.17,0,0,2150,2135,2115,2100,2080,2142,2107,4,635,100,1480,5,1,4320000,91,-105.50,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,N,464440,100,4 억,,7131,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 161400 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 79995 38 5.52 2125 2125 2100 2720 1470 2095 2105.13 0.16 0 10 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 91 -105.25 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
3 20250321 151347 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 58945 28 4.07 2125 2125 2100 2720 1470 2095 2105.18 0.16 0 10 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 91 -105.25 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
4 20250321 141348 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 56840 27 3.92 2125 2125 2100 2720 1470 2095 2105.19 0.16 0 10 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 91 -105.00 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
5 20250321 131349 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 46340 22 3.20 2125 2125 2105 2720 1470 2095 2106.36 0.16 0 10 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 91 -105.25 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
6 20250321 121348 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 25290 12 1.74 2125 2125 2105 2720 1470 2095 2107.50 0.16 0 0 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 91 -105.25 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
7 20250321 111349 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 25290 12 1.74 2125 2125 2105 2720 1470 2095 2107.50 0.16 0 0 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 91 -105.25 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
8 20250321 101350 57 100.00 KOSDAQ 금융 N N N N N 2125 30 2 1.43 2125 1 0.15 2125 2125 2125 2720 1470 2095 2125.00 0.16 0 0 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 92 -106.25 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
9 20250321 091357 57 100.00 KOSDAQ 금융 N N N N N 2125 30 2 1.43 2125 1 0.15 2125 2125 2125 2720 1470 2095 2125.00 0.16 0 0 2141 2117 2106 2082 2071 2112 2077 4 625 100 1460 5 1 4320000 92 -106.25 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7057 N N 0 N 00 N
10 20250320 162012 57 100.00 KOSDAQ 금융 N N N N N 2095 -25 5 -1.18 1444750 688 347.47 2130 2130 2095 2755 1485 2120 2099.93 0.17 0 -74 2150 2135 2115 2100 2080 2142 2107 4 635 100 1480 5 1 4320000 91 -104.75 1.07 12 0.02 -20.00 1951.00 2230 20240604 -6.05 2005 20241223 4.49 2145 -2.33 20250228 2030 3.20 20250121 2230 -6.05 20240604 2005 4.49 20241223 0.00 N 464440 100 4 억 7131 N N 0 N 00 N
11 20250320 151343 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 1231060 586 295.96 2130 2130 2095 2755 1485 2120 2100.78 0.17 0 28 2150 2135 2115 2100 2080 2142 2107 4 635 100 1480 5 1 4320000 91 -105.50 1.08 12 0.01 -20.00 1951.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 N 464440 100 4 억 7131 N N 0 N 00 N
12 20250320 141349 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 147450 70 35.35 2130 2130 2095 2755 1485 2120 2106.43 0.17 0 0 2150 2135 2115 2100 2080 2142 2107 4 635 100 1480 5 1 4320000 91 -105.50 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 N 464440 100 4 억 7131 N N 0 N 00 N