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
477760/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
20250321,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,4078790,1983,30.06,2075,2075,2055,2680,1450,2065,2056.88,0.03,0,215,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,4076720,1982,30.04,2075,2075,2055,2680,1450,2065,2056.87,0.03,0,215,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2090,-1.67,20250320,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,2191165,1065,16.14,2075,2075,2055,2680,1450,2065,2057.43,0.03,0,-1,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,2191165,1065,16.14,2075,2075,2055,2680,1450,2065,2057.43,0.03,0,-1,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,215270,104,1.58,2075,2075,2065,2680,1450,2065,2069.90,0.03,0,-1,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,209075,101,1.53,2075,2075,2070,2680,1450,2065,2070.05,0.03,0,-1,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.03,0,0,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250321,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.03,0,0,2105,2085,2070,2050,2035,2095,2060,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250320,162026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,13615030,6597,55.11,2055,2090,2055,2680,1450,2065,2063.82,0.03,0,8,2085,2075,2060,2050,2035,2080,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1929,N,N,0,N,00,N
20250320,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,12943905,6272,52.39,2055,2090,2055,2680,1450,2065,2063.76,0.03,0,323,2085,2075,2060,2050,2035,2080,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.12,1982,20241227,4.94,2090,-0.48,20250320,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.00,N,477760,100,5 억,,1929,N,N,0,N,00,N
20250320,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,25,2,1.21,10920995,5293,44.22,2055,2090,2055,2680,1450,2065,2063.29,0.03,0,323,2085,2075,2060,2050,2035,2080,2055,6,615,100,1440,5,1,5840000,122,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-60.93,1982,20241227,5.45,2090,0.00,20250320,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.00,N,477760,100,5 억,,1929,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 161414 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 4078790 1983 30.06 2075 2075 2055 2680 1450 2065 2056.88 0.03 0 215 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.31 1982 20241227 4.44 2090 -0.96 20250320 2010 2.99 20250123 5350 -61.31 20240618 1982 4.44 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
3 20250321 151402 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 4076720 1982 30.04 2075 2075 2055 2680 1450 2065 2056.87 0.03 0 215 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2090 -1.67 20250320 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
4 20250321 141402 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 2191165 1065 16.14 2075 2075 2055 2680 1450 2065 2057.43 0.03 0 -1 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.31 1982 20241227 4.44 2090 -0.96 20250320 2010 2.99 20250123 5350 -61.31 20240618 1982 4.44 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
5 20250321 131403 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 2191165 1065 16.14 2075 2075 2055 2680 1450 2065 2057.43 0.03 0 -1 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.31 1982 20241227 4.44 2090 -0.96 20250320 2010 2.99 20250123 5350 -61.31 20240618 1982 4.44 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
6 20250321 121402 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 215270 104 1.58 2075 2075 2065 2680 1450 2065 2069.90 0.03 0 -1 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
7 20250321 111404 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 209075 101 1.53 2075 2075 2070 2680 1450 2065 2070.05 0.03 0 -1 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.31 1982 20241227 4.44 2090 -0.96 20250320 2010 2.99 20250123 5350 -61.31 20240618 1982 4.44 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
8 20250321 101404 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.03 0 0 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
9 20250321 091412 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.03 0 0 2105 2085 2070 2050 2035 2095 2060 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
10 20250320 162026 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 13615030 6597 55.11 2055 2090 2055 2680 1450 2065 2063.82 0.03 0 8 2085 2075 2060 2050 2035 2080 2055 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.11 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1929 N N 0 N 00 N
11 20250320 151358 57 100.00 KOSDAQ 금융 N N N N N 2080 15 2 0.73 12943905 6272 52.39 2055 2090 2055 2680 1450 2065 2063.76 0.03 0 323 2085 2075 2060 2050 2035 2080 2055 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.11 0.00 0.00 5350 20240618 -61.12 1982 20241227 4.94 2090 -0.48 20250320 2010 3.48 20250123 5350 -61.12 20240618 1982 4.94 20241227 0.00 N 477760 100 5 억 1929 N N 0 N 00 N
12 20250320 141403 57 100.00 KOSDAQ 금융 N N N N N 2090 25 2 1.21 10920995 5293 44.22 2055 2090 2055 2680 1450 2065 2063.29 0.03 0 323 2085 2075 2060 2050 2035 2080 2055 6 615 100 1440 5 1 5840000 122 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -60.93 1982 20241227 5.45 2090 0.00 20250320 2010 3.98 20250123 5350 -60.93 20240618 1982 5.45 20241227 0.00 N 477760 100 5 억 1929 N N 0 N 00 N