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
473950/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
20250321,161407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6697555,3337,72.67,2015,2025,2000,2630,1420,2025,2007.06,0.00,0,-86,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.08,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6618580,3298,71.82,2015,2025,2000,2630,1420,2025,2006.85,0.00,0,-85,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.07,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2040250,1014,22.08,2015,2025,2010,2630,1420,2025,2012.08,0.00,0,47,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,818150,406,8.84,2015,2025,2010,2630,1420,2025,2015.15,0.00,0,50,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,791955,393,8.56,2015,2025,2010,2630,1420,2025,2015.15,0.00,0,50,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,787930,391,8.51,2015,2025,2015,2630,1420,2025,2015.17,0.00,0,50,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.00,0,0,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250321,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.00,0,0,2045,2035,2020,2010,1995,2037,2012,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,131,N,N,0,N,00,N
20250320,162019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,9291270,4592,26.32,2025,2030,2005,2630,1420,2025,2023.36,0.00,0,-7,2045,2035,2020,2010,1995,2040,2015,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.10,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,138,N,N,0,N,00,N
20250320,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,9289245,4591,26.32,2025,2030,2005,2630,1420,2025,2023.36,0.00,0,-7,2045,2035,2020,2010,1995,2040,2015,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.10,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,N,473950,100,4 억,,138,N,N,0,N,00,N
20250320,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,8084750,3992,22.88,2025,2030,2020,2630,1420,2025,2025.24,0.00,0,-7,2045,2035,2020,2010,1995,2040,2015,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.09,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,138,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 161407 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 6697555 3337 72.67 2015 2025 2000 2630 1420 2025 2007.06 0.00 0 -86 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.08 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
3 20250321 151354 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 6618580 3298 71.82 2015 2025 2000 2630 1420 2025 2006.85 0.00 0 -85 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.07 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
4 20250321 141355 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2040250 1014 22.08 2015 2025 2010 2630 1420 2025 2012.08 0.00 0 47 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
5 20250321 131356 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 818150 406 8.84 2015 2025 2010 2630 1420 2025 2015.15 0.00 0 50 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
6 20250321 121355 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 791955 393 8.56 2015 2025 2010 2630 1420 2025 2015.15 0.00 0 50 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
7 20250321 111356 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 787930 391 8.51 2015 2025 2015 2630 1420 2025 2015.17 0.00 0 50 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
8 20250321 101357 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.00 0 0 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
9 20250321 091404 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.00 0 0 2045 2035 2020 2010 1995 2037 2012 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 131 N N 0 N 00 N
10 20250320 162019 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 9291270 4592 26.32 2025 2030 2005 2630 1420 2025 2023.36 0.00 0 -7 2045 2035 2020 2010 1995 2040 2015 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.10 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 0.00 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 138 N N 0 N 00 N
11 20250320 151350 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 9289245 4591 26.32 2025 2030 2005 2630 1420 2025 2023.36 0.00 0 -7 2045 2035 2020 2010 1995 2040 2015 4 605 100 1410 5 1 4420000 90 -112.78 1.25 12 0.10 -18.00 1618.00 3375 20240725 -39.85 1955 20250114 3.84 2030 0.00 20250217 1955 3.84 20250114 3375 -39.85 20240725 1955 3.84 20250114 0.00 N 473950 100 4 억 138 N N 0 N 00 N
12 20250320 141356 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 8084750 3992 22.88 2025 2030 2020 2630 1420 2025 2025.24 0.00 0 -7 2045 2035 2020 2010 1995 2040 2015 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.09 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 0.00 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 138 N N 0 N 00 N