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
476470/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
20250321,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-45,5,-2.05,1349976103,635207,0.00,2190,2190,2095,2845,1535,2190,2124.86,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,118,0.00,0.00,12,11.54,0.00,0.00,2600,20240517,-17.50,2020,20240517,6.19,2190,-2.05,20250321,2095,2.39,20250321,2600,-17.50,20240517,2020,6.19,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-55,5,-2.51,1312063443,617532,0.00,2190,2190,2095,2845,1535,2190,2124.69,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,118,0.00,0.00,12,11.22,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2190,-2.51,20250321,2095,1.91,20250321,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-75,5,-3.42,1158191590,545609,0.00,2190,2190,2095,2845,1535,2190,2122.75,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,116,0.00,0.00,12,9.91,0.00,0.00,2600,20240517,-18.65,2020,20240517,4.70,2190,-3.42,20250321,2095,0.95,20250321,2600,-18.65,20240517,2020,4.70,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-70,5,-3.20,1137843729,535999,0.00,2190,2190,2095,2845,1535,2190,2122.85,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,117,0.00,0.00,12,9.74,0.00,0.00,2600,20240517,-18.46,2020,20240517,4.95,2190,-3.20,20250321,2095,1.19,20250321,2600,-18.46,20240517,2020,4.95,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-60,5,-2.74,1065602779,502097,0.00,2190,2190,2095,2845,1535,2190,2122.30,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,117,0.00,0.00,12,9.12,0.00,0.00,2600,20240517,-18.08,2020,20240517,5.45,2190,-2.74,20250321,2095,1.67,20250321,2600,-18.08,20240517,2020,5.45,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-55,5,-2.51,1062350659,500570,0.00,2190,2190,2095,2845,1535,2190,2122.28,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,118,0.00,0.00,12,9.09,0.00,0.00,2600,20240517,-17.88,2020,20240517,5.69,2190,-2.51,20250321,2095,1.91,20250321,2600,-17.88,20240517,2020,5.69,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-50,5,-2.28,1053844744,496561,0.00,2190,2190,2095,2845,1535,2190,2122.29,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,118,0.00,0.00,12,9.02,0.00,0.00,2600,20240517,-17.69,2020,20240517,5.94,2190,-2.28,20250321,2095,2.15,20250321,2600,-17.69,20240517,2020,5.94,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250321,091410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-80,5,-3.65,631556662,296995,0.00,2190,2190,2095,2845,1535,2190,2126.49,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,655,100,620,5,1,5505000,116,0.00,0.00,12,5.40,0.00,0.00,2600,20240517,-18.85,2020,20240517,4.46,2190,-3.65,20250321,2095,0.72,20250321,2600,-18.85,20240517,2020,4.46,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250320,162024,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250320,151356,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20250320,141401,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,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 161413 57 100.00 KOSDAQ 금융 N N N N N 2145 -45 5 -2.05 1349976103 635207 0.00 2190 2190 2095 2845 1535 2190 2124.86 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 118 0.00 0.00 12 11.54 0.00 0.00 2600 20240517 -17.50 2020 20240517 6.19 2190 -2.05 20250321 2095 2.39 20250321 2600 -17.50 20240517 2020 6.19 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
3 20250321 151400 57 100.00 KOSDAQ 금융 N N N N N 2135 -55 5 -2.51 1312063443 617532 0.00 2190 2190 2095 2845 1535 2190 2124.69 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 118 0.00 0.00 12 11.22 0.00 0.00 2600 20240517 -17.88 2020 20240517 5.69 2190 -2.51 20250321 2095 1.91 20250321 2600 -17.88 20240517 2020 5.69 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
4 20250321 141400 57 100.00 KOSDAQ 금융 N N N N N 2115 -75 5 -3.42 1158191590 545609 0.00 2190 2190 2095 2845 1535 2190 2122.75 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 116 0.00 0.00 12 9.91 0.00 0.00 2600 20240517 -18.65 2020 20240517 4.70 2190 -3.42 20250321 2095 0.95 20250321 2600 -18.65 20240517 2020 4.70 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
5 20250321 131402 57 100.00 KOSDAQ 금융 N N N N N 2120 -70 5 -3.20 1137843729 535999 0.00 2190 2190 2095 2845 1535 2190 2122.85 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 117 0.00 0.00 12 9.74 0.00 0.00 2600 20240517 -18.46 2020 20240517 4.95 2190 -3.20 20250321 2095 1.19 20250321 2600 -18.46 20240517 2020 4.95 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
6 20250321 121401 57 100.00 KOSDAQ 금융 N N N N N 2130 -60 5 -2.74 1065602779 502097 0.00 2190 2190 2095 2845 1535 2190 2122.30 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 117 0.00 0.00 12 9.12 0.00 0.00 2600 20240517 -18.08 2020 20240517 5.45 2190 -2.74 20250321 2095 1.67 20250321 2600 -18.08 20240517 2020 5.45 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
7 20250321 111402 57 100.00 KOSDAQ 금융 N N N N N 2135 -55 5 -2.51 1062350659 500570 0.00 2190 2190 2095 2845 1535 2190 2122.28 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 118 0.00 0.00 12 9.09 0.00 0.00 2600 20240517 -17.88 2020 20240517 5.69 2190 -2.51 20250321 2095 1.91 20250321 2600 -17.88 20240517 2020 5.69 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
8 20250321 101403 57 100.00 KOSDAQ 금융 N N N N N 2140 -50 5 -2.28 1053844744 496561 0.00 2190 2190 2095 2845 1535 2190 2122.29 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 118 0.00 0.00 12 9.02 0.00 0.00 2600 20240517 -17.69 2020 20240517 5.94 2190 -2.28 20250321 2095 2.15 20250321 2600 -17.69 20240517 2020 5.94 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
9 20250321 091410 57 100.00 KOSDAQ 금융 N N N N N 2110 -80 5 -3.65 631556662 296995 0.00 2190 2190 2095 2845 1535 2190 2126.49 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 655 100 620 5 1 5505000 116 0.00 0.00 12 5.40 0.00 0.00 2600 20240517 -18.85 2020 20240517 4.46 2190 -3.65 20250321 2095 0.72 20250321 2600 -18.85 20240517 2020 4.46 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
10 20250320 162024 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2095 0.00 20250102 2095 0.00 20250102 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
11 20250320 151356 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2095 0.00 20250102 2095 0.00 20250102 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
12 20250320 141401 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2095 0.00 20250102 2095 0.00 20250102 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N