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
472230/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
20250321,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,995745,488,39.71,2035,2050,2035,2650,1430,2040,2040.46,0.06,0,1,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,793290,389,31.65,2035,2050,2035,2650,1430,2040,2039.31,0.06,0,5,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,652525,320,26.04,2035,2050,2035,2650,1430,2040,2039.14,0.06,0,5,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.01,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,652525,320,26.04,2035,2050,2035,2650,1430,2040,2039.14,0.06,0,5,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.01,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,524030,257,20.91,2035,2050,2035,2650,1430,2040,2039.03,0.06,0,0,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.01,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,524030,257,20.91,2035,2050,2035,2650,1430,2040,2039.03,0.06,0,0,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.01,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,111940,55,4.48,2035,2050,2035,2650,1430,2040,2035.27,0.06,0,0,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.89,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.65,1985,20250122,3.27,2060,-0.49,20250307,1985,3.27,20250122,2150,-4.65,20240412,1985,3.27,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250321,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,109890,54,4.39,2035,2035,2035,2650,1430,2040,2035.00,0.06,0,0,2060,2050,2040,2030,2020,2050,2030,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.35,1985,20250122,2.52,2060,-1.21,20250307,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2320,N,N,0,N,00,N
20250320,162018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2498830,1229,2926.19,2040,2050,2030,2655,1435,2045,2033.22,0.06,0,34,2045,2045,2045,2045,2045,2045,2045,4,610,100,1430,5,1,4155000,85,-15.81,0.68,12,0.03,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N
20250320,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2217310,1091,2597.62,2040,2050,2030,2655,1435,2045,2032.36,0.06,0,40,2045,2045,2045,2045,2045,2045,2045,4,610,100,1430,5,1,4155000,85,-15.81,0.68,12,0.03,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2368,N,N,0,N,00,N
20250320,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2192935,1079,2569.05,2040,2050,2030,2655,1435,2045,2032.38,0.06,0,40,2045,2045,2045,2045,2045,2045,2045,4,610,100,1430,5,1,4155000,85,-15.81,0.68,12,0.03,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2368,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 161406 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 995745 488 39.71 2035 2050 2035 2650 1430 2040 2040.46 0.06 0 1 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
3 20250321 151353 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 793290 389 31.65 2035 2050 2035 2650 1430 2040 2039.31 0.06 0 5 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
4 20250321 141353 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 652525 320 26.04 2035 2050 2035 2650 1430 2040 2039.14 0.06 0 5 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 0.01 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
5 20250321 131354 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 652525 320 26.04 2035 2050 2035 2650 1430 2040 2039.14 0.06 0 5 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 0.01 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
6 20250321 121354 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 524030 257 20.91 2035 2050 2035 2650 1430 2040 2039.03 0.06 0 0 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 0.01 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
7 20250321 111355 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 524030 257 20.91 2035 2050 2035 2650 1430 2040 2039.03 0.06 0 0 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 0.01 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
8 20250321 101356 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 111940 55 4.48 2035 2050 2035 2650 1430 2040 2035.27 0.06 0 0 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.89 0.68 12 0.00 -129.00 3015.00 2150 20240412 -4.65 1985 20250122 3.27 2060 -0.49 20250307 1985 3.27 20250122 2150 -4.65 20240412 1985 3.27 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
9 20250321 091403 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 109890 54 4.39 2035 2035 2035 2650 1430 2040 2035.00 0.06 0 0 2060 2050 2040 2030 2020 2050 2030 4 610 100 1420 5 1 4155000 85 -15.78 0.67 12 0.00 -129.00 3015.00 2150 20240412 -5.35 1985 20250122 2.52 2060 -1.21 20250307 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2320 N N 0 N 00 N
10 20250320 162018 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2498830 1229 2926.19 2040 2050 2030 2655 1435 2045 2033.22 0.06 0 34 2045 2045 2045 2045 2045 2045 2045 4 610 100 1430 5 1 4155000 85 -15.81 0.68 12 0.03 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2368 N N 0 N 00 N
11 20250320 151349 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2217310 1091 2597.62 2040 2050 2030 2655 1435 2045 2032.36 0.06 0 40 2045 2045 2045 2045 2045 2045 2045 4 610 100 1430 5 1 4155000 85 -15.81 0.68 12 0.03 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2368 N N 0 N 00 N
12 20250320 141354 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2192935 1079 2569.05 2040 2050 2030 2655 1435 2045 2032.38 0.06 0 40 2045 2045 2045 2045 2045 2045 2045 4 610 100 1430 5 1 4155000 85 -15.81 0.68 12 0.03 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2368 N N 0 N 00 N