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
293580/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
20250321,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1092,1,2,0.09,391167019,360153,68.05,1085,1100,1071,1418,764,1091,1086.11,1.08,0,63930,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1037,54.60,1.09,12,0.38,20.00,999.00,1529,20241216,-28.58,860,20241203,26.98,1475,-25.97,20250107,1060,3.02,20250210,1529,-28.58,20241216,860,26.98,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1094,3,2,0.27,367864484,338799,64.02,1085,1100,1071,1418,764,1091,1085.79,1.08,0,53344,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1039,54.70,1.10,12,0.36,20.00,999.00,1529,20241216,-28.45,860,20241203,27.21,1475,-25.83,20250107,1060,3.21,20250210,1529,-28.45,20241216,860,27.21,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1090,-1,5,-0.09,288788558,266345,50.33,1085,1100,1071,1418,764,1091,1084.26,1.08,0,41027,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1035,54.50,1.09,12,0.28,20.00,999.00,1529,20241216,-28.71,860,20241203,26.74,1475,-26.10,20250107,1060,2.83,20250210,1529,-28.71,20241216,860,26.74,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1097,6,2,0.55,274467687,253223,47.85,1085,1100,1071,1418,764,1091,1083.90,1.08,0,43536,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1041,54.85,1.10,12,0.27,20.00,999.00,1529,20241216,-28.25,860,20241203,27.56,1475,-25.63,20250107,1060,3.49,20250210,1529,-28.25,20241216,860,27.56,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1099,8,2,0.73,251736038,232468,43.93,1085,1100,1071,1418,764,1091,1082.88,1.08,0,32993,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1043,54.95,1.10,12,0.24,20.00,999.00,1529,20241216,-28.12,860,20241203,27.79,1475,-25.49,20250107,1060,3.68,20250210,1529,-28.12,20241216,860,27.79,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1089,-2,5,-0.18,210510140,194767,36.80,1085,1096,1071,1418,764,1091,1080.83,1.08,0,16567,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1034,54.45,1.09,12,0.21,20.00,999.00,1529,20241216,-28.78,860,20241203,26.63,1475,-26.17,20250107,1060,2.74,20250210,1529,-28.78,20241216,860,26.63,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1082,-9,5,-0.82,178264417,165135,31.20,1085,1096,1071,1418,764,1091,1079.51,1.08,0,2967,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1027,54.10,1.08,12,0.17,20.00,999.00,1529,20241216,-29.23,860,20241203,25.81,1475,-26.64,20250107,1060,2.08,20250210,1529,-29.23,20241216,860,25.81,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250321,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1082,-9,5,-0.82,40448101,37233,7.04,1085,1096,1082,1418,764,1091,1086.35,1.08,0,8573,1135,1113,1102,1080,1069,1107,1074,479,327,500,690,1,1,94929950,1027,54.10,1.08,12,0.04,20.00,999.00,1529,20241216,-29.23,860,20241203,25.81,1475,-26.64,20250107,1060,2.08,20250210,1529,-29.23,20241216,860,25.81,20241203,5.79,N,293580,500,478 억,,1023427,N,N,0,N,00,N
20250320,161738,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1091,-24,5,-2.15,569931150,514538,104.27,1116,1124,1091,1449,781,1115,1107.67,1.06,0,-25720,1147,1131,1118,1102,1089,1124,1095,479,334,500,710,1,1,94929950,1036,54.55,1.09,12,0.54,20.00,999.00,1529,20241216,-28.65,860,20241203,26.86,1475,-26.03,20250107,1060,2.92,20250210,1529,-28.65,20241216,860,26.86,20241203,5.82,N,293580,500,478 억,,1002150,N,N,0,N,00,N
20250320,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1096,-19,5,-1.70,539832484,486983,98.69,1116,1124,1094,1449,781,1115,1108.52,1.06,0,-24144,1147,1131,1118,1102,1089,1124,1095,479,334,500,710,1,1,94929950,1040,54.80,1.10,12,0.51,20.00,999.00,1529,20241216,-28.32,860,20241203,27.44,1475,-25.69,20250107,1060,3.40,20250210,1529,-28.32,20241216,860,27.44,20241203,5.82,N,293580,500,478 억,,1002150,N,N,0,N,00,N
20250320,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1098,-17,5,-1.52,464811481,418710,84.85,1116,1124,1097,1449,781,1115,1110.10,1.06,0,-9777,1147,1131,1118,1102,1089,1124,1095,479,334,500,710,1,1,94929950,1042,54.90,1.10,12,0.44,20.00,999.00,1529,20241216,-28.19,860,20241203,27.67,1475,-25.56,20250107,1060,3.58,20250210,1529,-28.19,20241216,860,27.67,20241203,5.82,N,293580,500,478 억,,1002150,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 161139 57 100.00 KOSDAQ 금융 N N N N N 1092 1 2 0.09 391167019 360153 68.05 1085 1100 1071 1418 764 1091 1086.11 1.08 0 63930 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1037 54.60 1.09 12 0.38 20.00 999.00 1529 20241216 -28.58 860 20241203 26.98 1475 -25.97 20250107 1060 3.02 20250210 1529 -28.58 20241216 860 26.98 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
3 20250321 151124 57 100.00 KOSDAQ 금융 N N N N N 1094 3 2 0.27 367864484 338799 64.02 1085 1100 1071 1418 764 1091 1085.79 1.08 0 53344 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1039 54.70 1.10 12 0.36 20.00 999.00 1529 20241216 -28.45 860 20241203 27.21 1475 -25.83 20250107 1060 3.21 20250210 1529 -28.45 20241216 860 27.21 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
4 20250321 141125 57 100.00 KOSDAQ 금융 N N N N N 1090 -1 5 -0.09 288788558 266345 50.33 1085 1100 1071 1418 764 1091 1084.26 1.08 0 41027 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1035 54.50 1.09 12 0.28 20.00 999.00 1529 20241216 -28.71 860 20241203 26.74 1475 -26.10 20250107 1060 2.83 20250210 1529 -28.71 20241216 860 26.74 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
5 20250321 131126 57 100.00 KOSDAQ 금융 N N N N N 1097 6 2 0.55 274467687 253223 47.85 1085 1100 1071 1418 764 1091 1083.90 1.08 0 43536 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1041 54.85 1.10 12 0.27 20.00 999.00 1529 20241216 -28.25 860 20241203 27.56 1475 -25.63 20250107 1060 3.49 20250210 1529 -28.25 20241216 860 27.56 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
6 20250321 121127 57 100.00 KOSDAQ 금융 N N N N N 1099 8 2 0.73 251736038 232468 43.93 1085 1100 1071 1418 764 1091 1082.88 1.08 0 32993 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1043 54.95 1.10 12 0.24 20.00 999.00 1529 20241216 -28.12 860 20241203 27.79 1475 -25.49 20250107 1060 3.68 20250210 1529 -28.12 20241216 860 27.79 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
7 20250321 111125 57 100.00 KOSDAQ 금융 N N N N N 1089 -2 5 -0.18 210510140 194767 36.80 1085 1096 1071 1418 764 1091 1080.83 1.08 0 16567 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1034 54.45 1.09 12 0.21 20.00 999.00 1529 20241216 -28.78 860 20241203 26.63 1475 -26.17 20250107 1060 2.74 20250210 1529 -28.78 20241216 860 26.63 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
8 20250321 101127 57 100.00 KOSDAQ 금융 N N N N N 1082 -9 5 -0.82 178264417 165135 31.20 1085 1096 1071 1418 764 1091 1079.51 1.08 0 2967 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1027 54.10 1.08 12 0.17 20.00 999.00 1529 20241216 -29.23 860 20241203 25.81 1475 -26.64 20250107 1060 2.08 20250210 1529 -29.23 20241216 860 25.81 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
9 20250321 091132 57 100.00 KOSDAQ 금융 N N N N N 1082 -9 5 -0.82 40448101 37233 7.04 1085 1096 1082 1418 764 1091 1086.35 1.08 0 8573 1135 1113 1102 1080 1069 1107 1074 479 327 500 690 1 1 94929950 1027 54.10 1.08 12 0.04 20.00 999.00 1529 20241216 -29.23 860 20241203 25.81 1475 -26.64 20250107 1060 2.08 20250210 1529 -29.23 20241216 860 25.81 20241203 5.79 N 293580 500 478 억 1023427 N N 0 N 00 N
10 20250320 161738 57 100.00 KOSDAQ 금융 N N N N N 1091 -24 5 -2.15 569931150 514538 104.27 1116 1124 1091 1449 781 1115 1107.67 1.06 0 -25720 1147 1131 1118 1102 1089 1124 1095 479 334 500 710 1 1 94929950 1036 54.55 1.09 12 0.54 20.00 999.00 1529 20241216 -28.65 860 20241203 26.86 1475 -26.03 20250107 1060 2.92 20250210 1529 -28.65 20241216 860 26.86 20241203 5.82 N 293580 500 478 억 1002150 N N 0 N 00 N
11 20250320 151122 57 100.00 KOSDAQ 금융 N N N N N 1096 -19 5 -1.70 539832484 486983 98.69 1116 1124 1094 1449 781 1115 1108.52 1.06 0 -24144 1147 1131 1118 1102 1089 1124 1095 479 334 500 710 1 1 94929950 1040 54.80 1.10 12 0.51 20.00 999.00 1529 20241216 -28.32 860 20241203 27.44 1475 -25.69 20250107 1060 3.40 20250210 1529 -28.32 20241216 860 27.44 20241203 5.82 N 293580 500 478 억 1002150 N N 0 N 00 N
12 20250320 141126 57 100.00 KOSDAQ 금융 N N N N N 1098 -17 5 -1.52 464811481 418710 84.85 1116 1124 1097 1449 781 1115 1110.10 1.06 0 -9777 1147 1131 1118 1102 1089 1124 1095 479 334 500 710 1 1 94929950 1042 54.90 1.10 12 0.44 20.00 999.00 1529 20241216 -28.19 860 20241203 27.67 1475 -25.56 20250107 1060 3.58 20250210 1529 -28.19 20241216 860 27.67 20241203 5.82 N 293580 500 478 억 1002150 N N 0 N 00 N