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
190650/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
20250321,160944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,0,3,0.00,60982760,10164,239.72,5960,6140,5930,7740,4180,5960,5999.88,1.20,0,-52,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,381,6.56,0.41,03,0.16,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6140,-2.93,20250321,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,150928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,60,2,1.01,59689440,9947,234.60,5960,6140,5930,7740,4180,5960,6000.75,1.20,0,-45,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,385,6.62,0.41,03,0.16,909.00,14561.00,7060,20240701,-14.73,5020,20241114,19.92,6140,-1.95,20250321,5310,13.37,20250123,7060,-14.73,20240701,5020,19.92,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,140929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,20,2,0.34,55462680,9243,218.00,5960,6140,5930,7740,4180,5960,6000.51,1.20,0,-43,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,382,6.58,0.41,03,0.14,909.00,14561.00,7060,20240701,-15.30,5020,20241114,19.12,6140,-2.61,20250321,5310,12.62,20250123,7060,-15.30,20240701,5020,19.12,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,130930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,40,2,0.67,47753900,7958,187.69,5960,6140,5930,7740,4180,5960,6000.74,1.20,0,-22,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,383,6.60,0.41,03,0.12,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6140,-2.28,20250321,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,120931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,20,2,0.34,43659080,7275,171.58,5960,6140,5930,7740,4180,5960,6001.25,1.20,0,-35,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,382,6.58,0.41,03,0.11,909.00,14561.00,7060,20240701,-15.30,5020,20241114,19.12,6140,-2.61,20250321,5310,12.62,20250123,7060,-15.30,20240701,5020,19.12,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,110929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,30,2,0.50,29729840,4940,116.51,5960,6140,5930,7740,4180,5960,6018.19,1.20,0,25,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,383,6.59,0.41,03,0.08,909.00,14561.00,7060,20240701,-15.16,5020,20241114,19.32,6140,-2.44,20250321,5310,12.81,20250123,7060,-15.16,20240701,5020,19.32,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,100932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,40,2,0.67,21491070,3560,83.96,5960,6140,5930,7740,4180,5960,6036.82,1.20,0,24,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,383,6.60,0.41,03,0.06,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6140,-2.28,20250321,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250321,090936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,140,2,2.35,9618980,1595,37.62,5960,6100,5930,7740,4180,5960,6030.71,1.20,0,-1,6053,6006,5953,5906,5853,6030,5930,319,1780,5000,4050,10,1,6388000,390,6.71,0.42,03,0.02,909.00,14561.00,7060,20240701,-13.60,5020,20241114,21.51,6100,0.00,20250321,5310,14.88,20250123,7060,-13.60,20240701,5020,21.51,20241114,0.77,N,190650,5000,319 억,,76487,N,N,0,N,00,N
20250320,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,40,2,0.68,25134070,4238,177.69,5920,6000,5900,7690,4150,5920,5930.64,1.20,0,-4,6066,5992,5946,5872,5826,5970,5850,319,1770,5000,4020,10,1,6388000,381,6.56,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6040,-1.32,20250307,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.77,N,190650,5000,319 억,,76491,N,N,0,N,00,N
20250320,150927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,0,3,0.00,24460600,4125,172.96,5920,6000,5900,7690,4150,5920,5929.84,1.20,0,95,6066,5992,5946,5872,5826,5970,5850,319,1770,5000,4020,10,1,6388000,378,6.51,0.41,03,0.06,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.77,N,190650,5000,319 억,,76491,N,N,0,N,00,N
20250320,140931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-20,5,-0.34,20177430,3401,142.60,5920,6000,5900,7690,4150,5920,5932.79,1.20,0,-4,6066,5992,5946,5872,5826,5970,5850,319,1770,5000,4020,10,1,6388000,377,6.49,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.43,5020,20241114,17.53,6040,-2.32,20250307,5310,11.11,20250123,7060,-16.43,20240701,5020,17.53,20241114,0.77,N,190650,5000,319 억,,76491,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 160944 57 100.00 KOSDAQ 금융 N N N N N 5960 0 3 0.00 60982760 10164 239.72 5960 6140 5930 7740 4180 5960 5999.88 1.20 0 -52 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 381 6.56 0.41 03 0.16 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6140 -2.93 20250321 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
3 20250321 150928 57 100.00 KOSDAQ 금융 N N N N N 6020 60 2 1.01 59689440 9947 234.60 5960 6140 5930 7740 4180 5960 6000.75 1.20 0 -45 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 385 6.62 0.41 03 0.16 909.00 14561.00 7060 20240701 -14.73 5020 20241114 19.92 6140 -1.95 20250321 5310 13.37 20250123 7060 -14.73 20240701 5020 19.92 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
4 20250321 140929 57 100.00 KOSDAQ 금융 N N N N N 5980 20 2 0.34 55462680 9243 218.00 5960 6140 5930 7740 4180 5960 6000.51 1.20 0 -43 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 382 6.58 0.41 03 0.14 909.00 14561.00 7060 20240701 -15.30 5020 20241114 19.12 6140 -2.61 20250321 5310 12.62 20250123 7060 -15.30 20240701 5020 19.12 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
5 20250321 130930 57 100.00 KOSDAQ 금융 N N N N N 6000 40 2 0.67 47753900 7958 187.69 5960 6140 5930 7740 4180 5960 6000.74 1.20 0 -22 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 383 6.60 0.41 03 0.12 909.00 14561.00 7060 20240701 -15.01 5020 20241114 19.52 6140 -2.28 20250321 5310 12.99 20250123 7060 -15.01 20240701 5020 19.52 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
6 20250321 120931 57 100.00 KOSDAQ 금융 N N N N N 5980 20 2 0.34 43659080 7275 171.58 5960 6140 5930 7740 4180 5960 6001.25 1.20 0 -35 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 382 6.58 0.41 03 0.11 909.00 14561.00 7060 20240701 -15.30 5020 20241114 19.12 6140 -2.61 20250321 5310 12.62 20250123 7060 -15.30 20240701 5020 19.12 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
7 20250321 110929 57 100.00 KOSDAQ 금융 N N N N N 5990 30 2 0.50 29729840 4940 116.51 5960 6140 5930 7740 4180 5960 6018.19 1.20 0 25 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 383 6.59 0.41 03 0.08 909.00 14561.00 7060 20240701 -15.16 5020 20241114 19.32 6140 -2.44 20250321 5310 12.81 20250123 7060 -15.16 20240701 5020 19.32 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
8 20250321 100932 57 100.00 KOSDAQ 금융 N N N N N 6000 40 2 0.67 21491070 3560 83.96 5960 6140 5930 7740 4180 5960 6036.82 1.20 0 24 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 383 6.60 0.41 03 0.06 909.00 14561.00 7060 20240701 -15.01 5020 20241114 19.52 6140 -2.28 20250321 5310 12.99 20250123 7060 -15.01 20240701 5020 19.52 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
9 20250321 090936 57 100.00 KOSDAQ 금융 N N N N N 6100 140 2 2.35 9618980 1595 37.62 5960 6100 5930 7740 4180 5960 6030.71 1.20 0 -1 6053 6006 5953 5906 5853 6030 5930 319 1780 5000 4050 10 1 6388000 390 6.71 0.42 03 0.02 909.00 14561.00 7060 20240701 -13.60 5020 20241114 21.51 6100 0.00 20250321 5310 14.88 20250123 7060 -13.60 20240701 5020 21.51 20241114 0.77 N 190650 5000 319 억 76487 N N 0 N 00 N
10 20250320 161412 57 100.00 KOSDAQ 금융 N N N N N 5960 40 2 0.68 25134070 4238 177.69 5920 6000 5900 7690 4150 5920 5930.64 1.20 0 -4 6066 5992 5946 5872 5826 5970 5850 319 1770 5000 4020 10 1 6388000 381 6.56 0.41 03 0.07 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6040 -1.32 20250307 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.77 N 190650 5000 319 억 76491 N N 0 N 00 N
11 20250320 150927 57 100.00 KOSDAQ 금융 N N N N N 5920 0 3 0.00 24460600 4125 172.96 5920 6000 5900 7690 4150 5920 5929.84 1.20 0 95 6066 5992 5946 5872 5826 5970 5850 319 1770 5000 4020 10 1 6388000 378 6.51 0.41 03 0.06 909.00 14561.00 7060 20240701 -16.15 5020 20241114 17.93 6040 -1.99 20250307 5310 11.49 20250123 7060 -16.15 20240701 5020 17.93 20241114 0.77 N 190650 5000 319 억 76491 N N 0 N 00 N
12 20250320 140931 57 100.00 KOSDAQ 금융 N N N N N 5900 -20 5 -0.34 20177430 3401 142.60 5920 6000 5900 7690 4150 5920 5932.79 1.20 0 -4 6066 5992 5946 5872 5826 5970 5850 319 1770 5000 4020 10 1 6388000 377 6.49 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.43 5020 20241114 17.53 6040 -2.32 20250307 5310 11.11 20250123 7060 -16.43 20240701 5020 17.53 20241114 0.77 N 190650 5000 319 억 76491 N N 0 N 00 N