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
330730/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
20250321,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-20,5,-0.51,105283345,27015,57.20,3900,3960,3875,5090,2745,3920,3897.22,0.86,0,479,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,708,11.40,0.76,12,0.15,342.00,5113.00,5590,20240315,-30.23,3145,20240805,24.01,4590,-15.03,20250225,3400,14.71,20250203,5300,-26.42,20240416,3145,24.01,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,0,3,0.00,96208045,24688,52.27,3900,3960,3875,5090,2745,3920,3896.96,0.86,0,163,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,712,11.46,0.77,12,0.14,342.00,5113.00,5590,20240315,-29.87,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5300,-26.04,20240416,3145,24.64,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-10,5,-0.26,78245505,20081,42.52,3900,3960,3875,5090,2745,3920,3896.49,0.86,0,-776,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,710,11.43,0.76,12,0.11,342.00,5113.00,5590,20240315,-30.05,3145,20240805,24.32,4590,-14.81,20250225,3400,15.00,20250203,5300,-26.23,20240416,3145,24.32,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3915,-5,5,-0.13,70188900,18018,38.15,3900,3960,3875,5090,2745,3920,3895.49,0.86,0,-1898,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,711,11.45,0.77,12,0.10,342.00,5113.00,5590,20240315,-29.96,3145,20240805,24.48,4590,-14.71,20250225,3400,15.15,20250203,5300,-26.13,20240416,3145,24.48,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,5,2,0.13,68654680,17627,37.32,3900,3960,3875,5090,2745,3920,3894.86,0.86,0,-1918,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,712,11.48,0.77,12,0.10,342.00,5113.00,5590,20240315,-29.79,3145,20240805,24.80,4590,-14.49,20250225,3400,15.44,20250203,5300,-25.94,20240416,3145,24.80,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,0,3,0.00,65538085,16832,35.64,3900,3960,3875,5090,2745,3920,3893.66,0.86,0,-1731,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,712,11.46,0.77,12,0.09,342.00,5113.00,5590,20240315,-29.87,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5300,-26.04,20240416,3145,24.64,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-20,5,-0.51,60257110,15481,32.78,3900,3960,3875,5090,2745,3920,3892.33,0.86,0,-2224,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,708,11.40,0.76,12,0.09,342.00,5113.00,5590,20240315,-30.23,3145,20240805,24.01,4590,-15.03,20250225,3400,14.71,20250203,5300,-26.42,20240416,3145,24.01,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250321,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,20,2,0.51,4786760,1222,2.59,3900,3940,3900,5090,2745,3920,3917.15,0.86,0,-329,4033,3976,3948,3891,3863,3962,3877,91,1170,500,2500,5,1,18150830,715,11.52,0.77,12,0.01,342.00,5113.00,5590,20240315,-29.52,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5300,-25.66,20240416,3145,25.28,20240805,3.70,N,330730,500,90 억,,156386,N,N,0,N,00,N
20250320,161812,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,-25,5,-0.63,186370198,47013,138.24,3945,4005,3920,5120,2765,3945,3964.23,0.80,0,12092,4011,3977,3951,3917,3891,3965,3905,91,1175,500,2520,5,1,18150830,712,11.46,0.77,12,0.26,342.00,5113.00,5590,20240315,-29.87,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5440,-27.94,20240320,3145,24.64,20240805,3.72,N,330730,500,90 억,,144989,N,N,0,N,00,N
20250320,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,-5,5,-0.13,170212558,42899,126.14,3945,4005,3935,5120,2765,3945,3967.75,0.80,0,11957,4011,3977,3951,3917,3891,3965,3905,91,1175,500,2520,5,1,18150830,715,11.52,0.77,12,0.24,342.00,5113.00,5590,20240315,-29.52,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5440,-27.57,20240320,3145,25.28,20240805,3.72,N,330730,500,90 억,,144989,N,N,0,N,00,N
20250320,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,35,2,0.89,122017118,30676,90.20,3945,4005,3940,5120,2765,3945,3977.61,0.80,0,4898,4011,3977,3951,3917,3891,3965,3905,91,1175,500,2520,5,1,18150830,722,11.64,0.78,12,0.17,342.00,5113.00,5590,20240315,-28.80,3145,20240805,26.55,4590,-13.29,20250225,3400,17.06,20250203,5440,-26.84,20240320,3145,26.55,20240805,3.72,N,330730,500,90 억,,144989,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 161213 57 100.00 KOSDAQ 금융 N N N N N 3900 -20 5 -0.51 105283345 27015 57.20 3900 3960 3875 5090 2745 3920 3897.22 0.86 0 479 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 708 11.40 0.76 12 0.15 342.00 5113.00 5590 20240315 -30.23 3145 20240805 24.01 4590 -15.03 20250225 3400 14.71 20250203 5300 -26.42 20240416 3145 24.01 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
3 20250321 151158 57 100.00 KOSDAQ 금융 N N N N N 3920 0 3 0.00 96208045 24688 52.27 3900 3960 3875 5090 2745 3920 3896.96 0.86 0 163 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 712 11.46 0.77 12 0.14 342.00 5113.00 5590 20240315 -29.87 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5300 -26.04 20240416 3145 24.64 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
4 20250321 141159 57 100.00 KOSDAQ 금융 N N N N N 3910 -10 5 -0.26 78245505 20081 42.52 3900 3960 3875 5090 2745 3920 3896.49 0.86 0 -776 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 710 11.43 0.76 12 0.11 342.00 5113.00 5590 20240315 -30.05 3145 20240805 24.32 4590 -14.81 20250225 3400 15.00 20250203 5300 -26.23 20240416 3145 24.32 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
5 20250321 131201 57 100.00 KOSDAQ 금융 N N N N N 3915 -5 5 -0.13 70188900 18018 38.15 3900 3960 3875 5090 2745 3920 3895.49 0.86 0 -1898 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 711 11.45 0.77 12 0.10 342.00 5113.00 5590 20240315 -29.96 3145 20240805 24.48 4590 -14.71 20250225 3400 15.15 20250203 5300 -26.13 20240416 3145 24.48 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
6 20250321 121201 57 100.00 KOSDAQ 금융 N N N N N 3925 5 2 0.13 68654680 17627 37.32 3900 3960 3875 5090 2745 3920 3894.86 0.86 0 -1918 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 712 11.48 0.77 12 0.10 342.00 5113.00 5590 20240315 -29.79 3145 20240805 24.80 4590 -14.49 20250225 3400 15.44 20250203 5300 -25.94 20240416 3145 24.80 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
7 20250321 111200 57 100.00 KOSDAQ 금융 N N N N N 3920 0 3 0.00 65538085 16832 35.64 3900 3960 3875 5090 2745 3920 3893.66 0.86 0 -1731 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 712 11.46 0.77 12 0.09 342.00 5113.00 5590 20240315 -29.87 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5300 -26.04 20240416 3145 24.64 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
8 20250321 101202 57 100.00 KOSDAQ 금융 N N N N N 3900 -20 5 -0.51 60257110 15481 32.78 3900 3960 3875 5090 2745 3920 3892.33 0.86 0 -2224 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 708 11.40 0.76 12 0.09 342.00 5113.00 5590 20240315 -30.23 3145 20240805 24.01 4590 -15.03 20250225 3400 14.71 20250203 5300 -26.42 20240416 3145 24.01 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
9 20250321 091208 57 100.00 KOSDAQ 금융 N N N N N 3940 20 2 0.51 4786760 1222 2.59 3900 3940 3900 5090 2745 3920 3917.15 0.86 0 -329 4033 3976 3948 3891 3863 3962 3877 91 1170 500 2500 5 1 18150830 715 11.52 0.77 12 0.01 342.00 5113.00 5590 20240315 -29.52 3145 20240805 25.28 4590 -14.16 20250225 3400 15.88 20250203 5300 -25.66 20240416 3145 25.28 20240805 3.70 N 330730 500 90 억 156386 N N 0 N 00 N
10 20250320 161812 57 100.00 KOSDAQ 금융 N N N N N 3920 -25 5 -0.63 186370198 47013 138.24 3945 4005 3920 5120 2765 3945 3964.23 0.80 0 12092 4011 3977 3951 3917 3891 3965 3905 91 1175 500 2520 5 1 18150830 712 11.46 0.77 12 0.26 342.00 5113.00 5590 20240315 -29.87 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5440 -27.94 20240320 3145 24.64 20240805 3.72 N 330730 500 90 억 144989 N N 0 N 00 N
11 20250320 151156 57 100.00 KOSDAQ 금융 N N N N N 3940 -5 5 -0.13 170212558 42899 126.14 3945 4005 3935 5120 2765 3945 3967.75 0.80 0 11957 4011 3977 3951 3917 3891 3965 3905 91 1175 500 2520 5 1 18150830 715 11.52 0.77 12 0.24 342.00 5113.00 5590 20240315 -29.52 3145 20240805 25.28 4590 -14.16 20250225 3400 15.88 20250203 5440 -27.57 20240320 3145 25.28 20240805 3.72 N 330730 500 90 억 144989 N N 0 N 00 N
12 20250320 141200 57 100.00 KOSDAQ 금융 N N N N N 3980 35 2 0.89 122017118 30676 90.20 3945 4005 3940 5120 2765 3945 3977.61 0.80 0 4898 4011 3977 3951 3917 3891 3965 3905 91 1175 500 2520 5 1 18150830 722 11.64 0.78 12 0.17 342.00 5113.00 5590 20240315 -28.80 3145 20240805 26.55 4590 -13.29 20250225 3400 17.06 20250203 5440 -26.84 20240320 3145 26.55 20240805 3.72 N 330730 500 90 억 144989 N N 0 N 00 N