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
474660/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
20250321,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-55,5,-2.63,10570105,5178,66.75,2075,2150,2040,2720,1470,2095,2041.35,0.88,0,64,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,113,2040.00,1.32,12,0.09,1.00,1549.00,5300,20240415,-61.51,1980,20241230,3.03,2150,0.00,20250320,1995,2.26,20250102,5300,-61.51,20240415,1980,3.03,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,370105,178,2.29,2075,2150,2060,2720,1470,2095,2079.24,0.88,0,7,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,115,2085.00,1.35,12,0.00,1.00,1549.00,5300,20240415,-60.66,1980,20241230,5.30,2150,0.00,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,322260,155,2.00,2075,2150,2060,2720,1470,2095,2079.10,0.88,0,7,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,115,2090.00,1.35,12,0.00,1.00,1549.00,5300,20240415,-60.57,1980,20241230,5.56,2150,0.00,20250320,1995,4.76,20250102,5300,-60.57,20240415,1980,5.56,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,131358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,322260,155,2.00,2075,2150,2060,2720,1470,2095,2079.10,0.88,0,7,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,115,2090.00,1.35,12,0.00,1.00,1549.00,5300,20240415,-60.57,1980,20241230,5.56,2150,0.00,20250320,1995,4.76,20250102,5300,-60.57,20240415,1980,5.56,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,272445,131,1.69,2075,2150,2060,2720,1470,2095,2079.73,0.88,0,7,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.00,1.00,1549.00,5300,20240415,-60.38,1980,20241230,6.06,2150,0.00,20250320,1995,5.26,20250102,5300,-60.38,20240415,1980,6.06,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,272445,131,1.69,2075,2150,2060,2720,1470,2095,2079.73,0.88,0,7,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,116,2100.00,1.36,12,0.00,1.00,1549.00,5300,20240415,-60.38,1980,20241230,6.06,2150,0.00,20250320,1995,5.26,20250102,5300,-60.38,20240415,1980,6.06,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,48095,23,0.30,2075,2150,2060,2720,1470,2095,2091.09,0.88,0,2,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,116,2105.00,1.36,12,0.00,1.00,1549.00,5300,20240415,-60.28,1980,20241230,6.31,2150,0.00,20250320,1995,5.51,20250102,5300,-60.28,20240415,1980,6.31,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250321,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,55,2,2.63,39730,19,0.24,2075,2150,2060,2720,1470,2095,2091.05,0.88,0,2,2191,2142,2101,2052,2011,2140,2050,6,625,100,1460,5,1,5520000,119,2150.00,1.39,12,0.00,1.00,1549.00,5300,20240415,-59.43,1980,20241230,8.59,2150,0.00,20250320,1995,7.77,20250102,5300,-59.43,20240415,1980,8.59,20241230,0.05,N,474660,100,5 억,,48713,N,N,0,N,00,N
20250320,162020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,16287930,7757,37.22,2095,2150,2060,2730,1470,2100,2099.77,0.88,0,-1,2126,2112,2086,2072,2046,2120,2080,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.14,1.00,1549.00,5300,20240415,-60.47,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,5300,-60.47,20240415,1980,5.81,20241230,0.05,N,474660,100,5 억,,48714,N,N,0,N,00,N
20250320,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,16287930,7757,37.22,2095,2150,2060,2730,1470,2100,2099.77,0.88,0,-1,2126,2112,2086,2072,2046,2120,2080,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.14,1.00,1549.00,5300,20240415,-60.47,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,5300,-60.47,20240415,1980,5.81,20241230,0.05,N,474660,100,5 억,,48714,N,N,0,N,00,N
20250320,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,15977895,7609,36.51,2095,2150,2060,2730,1470,2100,2099.87,0.88,0,-1,2126,2112,2086,2072,2046,2120,2080,6,630,100,1470,5,1,5520000,116,2095.00,1.35,12,0.14,1.00,1549.00,5300,20240415,-60.47,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,5300,-60.47,20240415,1980,5.81,20241230,0.05,N,474660,100,5 억,,48714,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 161408 57 100.00 KOSDAQ 금융 N N N N N 2040 -55 5 -2.63 10570105 5178 66.75 2075 2150 2040 2720 1470 2095 2041.35 0.88 0 64 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 113 2040.00 1.32 12 0.09 1.00 1549.00 5300 20240415 -61.51 1980 20241230 3.03 2150 0.00 20250320 1995 2.26 20250102 5300 -61.51 20240415 1980 3.03 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
3 20250321 151356 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 370105 178 2.29 2075 2150 2060 2720 1470 2095 2079.24 0.88 0 7 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 115 2085.00 1.35 12 0.00 1.00 1549.00 5300 20240415 -60.66 1980 20241230 5.30 2150 0.00 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
4 20250321 141356 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 322260 155 2.00 2075 2150 2060 2720 1470 2095 2079.10 0.88 0 7 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 115 2090.00 1.35 12 0.00 1.00 1549.00 5300 20240415 -60.57 1980 20241230 5.56 2150 0.00 20250320 1995 4.76 20250102 5300 -60.57 20240415 1980 5.56 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
5 20250321 131358 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 322260 155 2.00 2075 2150 2060 2720 1470 2095 2079.10 0.88 0 7 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 115 2090.00 1.35 12 0.00 1.00 1549.00 5300 20240415 -60.57 1980 20241230 5.56 2150 0.00 20250320 1995 4.76 20250102 5300 -60.57 20240415 1980 5.56 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
6 20250321 121357 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 272445 131 1.69 2075 2150 2060 2720 1470 2095 2079.73 0.88 0 7 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 116 2100.00 1.36 12 0.00 1.00 1549.00 5300 20240415 -60.38 1980 20241230 6.06 2150 0.00 20250320 1995 5.26 20250102 5300 -60.38 20240415 1980 6.06 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
7 20250321 111358 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 272445 131 1.69 2075 2150 2060 2720 1470 2095 2079.73 0.88 0 7 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 116 2100.00 1.36 12 0.00 1.00 1549.00 5300 20240415 -60.38 1980 20241230 6.06 2150 0.00 20250320 1995 5.26 20250102 5300 -60.38 20240415 1980 6.06 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
8 20250321 101359 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 48095 23 0.30 2075 2150 2060 2720 1470 2095 2091.09 0.88 0 2 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 116 2105.00 1.36 12 0.00 1.00 1549.00 5300 20240415 -60.28 1980 20241230 6.31 2150 0.00 20250320 1995 5.51 20250102 5300 -60.28 20240415 1980 6.31 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
9 20250321 091406 57 100.00 KOSDAQ 금융 N N N N N 2150 55 2 2.63 39730 19 0.24 2075 2150 2060 2720 1470 2095 2091.05 0.88 0 2 2191 2142 2101 2052 2011 2140 2050 6 625 100 1460 5 1 5520000 119 2150.00 1.39 12 0.00 1.00 1549.00 5300 20240415 -59.43 1980 20241230 8.59 2150 0.00 20250320 1995 7.77 20250102 5300 -59.43 20240415 1980 8.59 20241230 0.05 N 474660 100 5 억 48713 N N 0 N 00 N
10 20250320 162020 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 16287930 7757 37.22 2095 2150 2060 2730 1470 2100 2099.77 0.88 0 -1 2126 2112 2086 2072 2046 2120 2080 6 630 100 1470 5 1 5520000 116 2095.00 1.35 12 0.14 1.00 1549.00 5300 20240415 -60.47 1980 20241230 5.81 2150 -2.56 20250320 1995 5.01 20250102 5300 -60.47 20240415 1980 5.81 20241230 0.05 N 474660 100 5 억 48714 N N 0 N 00 N
11 20250320 151352 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 16287930 7757 37.22 2095 2150 2060 2730 1470 2100 2099.77 0.88 0 -1 2126 2112 2086 2072 2046 2120 2080 6 630 100 1470 5 1 5520000 116 2095.00 1.35 12 0.14 1.00 1549.00 5300 20240415 -60.47 1980 20241230 5.81 2150 -2.56 20250320 1995 5.01 20250102 5300 -60.47 20240415 1980 5.81 20241230 0.05 N 474660 100 5 억 48714 N N 0 N 00 N
12 20250320 141357 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 15977895 7609 36.51 2095 2150 2060 2730 1470 2100 2099.87 0.88 0 -1 2126 2112 2086 2072 2046 2120 2080 6 630 100 1470 5 1 5520000 116 2095.00 1.35 12 0.14 1.00 1549.00 5300 20240415 -60.47 1980 20241230 5.81 2150 -2.56 20250320 1995 5.01 20250102 5300 -60.47 20240415 1980 5.81 20241230 0.05 N 474660 100 5 억 48714 N N 0 N 00 N