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
440290/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
20250321,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1747,-29,5,-1.63,73421924,41875,308.54,1786,1787,1741,2305,1244,1776,1753.36,0.71,0,-587,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,474,3.93,0.60,12,0.15,444.00,2922.00,3350,20240314,-47.85,1501,20241210,16.39,2000,-12.65,20250212,1544,13.15,20250124,3180,-45.06,20240405,1501,16.39,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1747,-29,5,-1.63,70834935,40394,297.63,1786,1787,1741,2305,1244,1776,1753.60,0.71,0,-245,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,474,3.93,0.60,12,0.15,444.00,2922.00,3350,20240314,-47.85,1501,20241210,16.39,2000,-12.65,20250212,1544,13.15,20250124,3180,-45.06,20240405,1501,16.39,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1757,-19,5,-1.07,68321363,38954,287.02,1786,1787,1741,2305,1244,1776,1753.90,0.71,0,-520,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,476,3.96,0.60,12,0.14,444.00,2922.00,3350,20240314,-47.55,1501,20241210,17.06,2000,-12.15,20250212,1544,13.80,20250124,3180,-44.75,20240405,1501,17.06,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1751,-25,5,-1.41,54818081,31231,230.11,1786,1787,1741,2305,1244,1776,1755.25,0.71,0,-375,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,475,3.94,0.60,12,0.12,444.00,2922.00,3350,20240314,-47.73,1501,20241210,16.66,2000,-12.45,20250212,1544,13.41,20250124,3180,-44.94,20240405,1501,16.66,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1760,-16,5,-0.90,29094202,16517,121.70,1786,1787,1751,2305,1244,1776,1761.47,0.71,0,-789,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,477,3.96,0.60,12,0.06,444.00,2922.00,3350,20240314,-47.46,1501,20241210,17.26,2000,-12.00,20250212,1544,13.99,20250124,3180,-44.65,20240405,1501,17.26,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1763,-13,5,-0.73,27648822,15696,115.65,1786,1787,1751,2305,1244,1776,1761.52,0.71,0,-1210,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,478,3.97,0.60,12,0.06,444.00,2922.00,3350,20240314,-47.37,1501,20241210,17.46,2000,-11.85,20250212,1544,14.18,20250124,3180,-44.56,20240405,1501,17.46,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1771,-5,5,-0.28,15749354,8931,65.80,1786,1787,1757,2305,1244,1776,1763.45,0.71,0,-1138,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,480,3.99,0.61,12,0.03,444.00,2922.00,3350,20240314,-47.13,1501,20241210,17.99,2000,-11.45,20250212,1544,14.70,20250124,3180,-44.31,20240405,1501,17.99,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250321,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1781,5,2,0.28,1320192,743,5.47,1786,1787,1760,2305,1244,1776,1776.84,0.71,0,-568,1804,1789,1770,1755,1736,1797,1763,136,529,500,1170,1,1,27107010,483,4.01,0.61,12,0.00,444.00,2922.00,3350,20240314,-46.84,1501,20241210,18.65,2000,-10.95,20250212,1544,15.35,20250124,3180,-43.99,20240405,1501,18.65,20241210,1.10,N,440290,500,135 억,,193301,N,N,0,N,00,N
20250320,161942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1776,22,2,1.25,23520744,13272,35.48,1754,1785,1751,2280,1228,1754,1772.18,0.72,0,-954,1806,1780,1755,1729,1704,1793,1742,136,526,500,1150,1,1,27107010,481,4.00,0.61,12,0.05,444.00,2922.00,3350,20240314,-46.99,1501,20241210,18.32,2000,-11.20,20250212,1544,15.03,20250124,3180,-44.15,20240405,1501,18.32,20241210,1.11,N,440290,500,135 억,,194255,N,N,0,N,00,N
20250320,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1770,16,2,0.91,22092924,12467,33.33,1754,1785,1751,2280,1228,1754,1772.11,0.72,0,-866,1806,1780,1755,1729,1704,1793,1742,136,526,500,1150,1,1,27107010,480,3.99,0.61,12,0.05,444.00,2922.00,3350,20240314,-47.16,1501,20241210,17.92,2000,-11.50,20250212,1544,14.64,20250124,3180,-44.34,20240405,1501,17.92,20241210,1.11,N,440290,500,135 억,,194255,N,N,0,N,00,N
20250320,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1774,20,2,1.14,14055265,7928,21.19,1754,1785,1751,2280,1228,1754,1772.86,0.72,0,-727,1806,1780,1755,1729,1704,1793,1742,136,526,500,1150,1,1,27107010,481,4.00,0.61,12,0.03,444.00,2922.00,3350,20240314,-47.04,1501,20241210,18.19,2000,-11.30,20250212,1544,14.90,20250124,3180,-44.21,20240405,1501,18.19,20241210,1.11,N,440290,500,135 억,,194255,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 161330 57 100.00 KOSDAQ 금융 N N N N N 1747 -29 5 -1.63 73421924 41875 308.54 1786 1787 1741 2305 1244 1776 1753.36 0.71 0 -587 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 474 3.93 0.60 12 0.15 444.00 2922.00 3350 20240314 -47.85 1501 20241210 16.39 2000 -12.65 20250212 1544 13.15 20250124 3180 -45.06 20240405 1501 16.39 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
3 20250321 151316 57 100.00 KOSDAQ 금융 N N N N N 1747 -29 5 -1.63 70834935 40394 297.63 1786 1787 1741 2305 1244 1776 1753.60 0.71 0 -245 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 474 3.93 0.60 12 0.15 444.00 2922.00 3350 20240314 -47.85 1501 20241210 16.39 2000 -12.65 20250212 1544 13.15 20250124 3180 -45.06 20240405 1501 16.39 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
4 20250321 141317 57 100.00 KOSDAQ 금융 N N N N N 1757 -19 5 -1.07 68321363 38954 287.02 1786 1787 1741 2305 1244 1776 1753.90 0.71 0 -520 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 476 3.96 0.60 12 0.14 444.00 2922.00 3350 20240314 -47.55 1501 20241210 17.06 2000 -12.15 20250212 1544 13.80 20250124 3180 -44.75 20240405 1501 17.06 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
5 20250321 131318 57 100.00 KOSDAQ 금융 N N N N N 1751 -25 5 -1.41 54818081 31231 230.11 1786 1787 1741 2305 1244 1776 1755.25 0.71 0 -375 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 475 3.94 0.60 12 0.12 444.00 2922.00 3350 20240314 -47.73 1501 20241210 16.66 2000 -12.45 20250212 1544 13.41 20250124 3180 -44.94 20240405 1501 16.66 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
6 20250321 121318 57 100.00 KOSDAQ 금융 N N N N N 1760 -16 5 -0.90 29094202 16517 121.70 1786 1787 1751 2305 1244 1776 1761.47 0.71 0 -789 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 477 3.96 0.60 12 0.06 444.00 2922.00 3350 20240314 -47.46 1501 20241210 17.26 2000 -12.00 20250212 1544 13.99 20250124 3180 -44.65 20240405 1501 17.26 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
7 20250321 111318 57 100.00 KOSDAQ 금융 N N N N N 1763 -13 5 -0.73 27648822 15696 115.65 1786 1787 1751 2305 1244 1776 1761.52 0.71 0 -1210 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 478 3.97 0.60 12 0.06 444.00 2922.00 3350 20240314 -47.37 1501 20241210 17.46 2000 -11.85 20250212 1544 14.18 20250124 3180 -44.56 20240405 1501 17.46 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
8 20250321 101319 57 100.00 KOSDAQ 금융 N N N N N 1771 -5 5 -0.28 15749354 8931 65.80 1786 1787 1757 2305 1244 1776 1763.45 0.71 0 -1138 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 480 3.99 0.61 12 0.03 444.00 2922.00 3350 20240314 -47.13 1501 20241210 17.99 2000 -11.45 20250212 1544 14.70 20250124 3180 -44.31 20240405 1501 17.99 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
9 20250321 091326 57 100.00 KOSDAQ 금융 N N N N N 1781 5 2 0.28 1320192 743 5.47 1786 1787 1760 2305 1244 1776 1776.84 0.71 0 -568 1804 1789 1770 1755 1736 1797 1763 136 529 500 1170 1 1 27107010 483 4.01 0.61 12 0.00 444.00 2922.00 3350 20240314 -46.84 1501 20241210 18.65 2000 -10.95 20250212 1544 15.35 20250124 3180 -43.99 20240405 1501 18.65 20241210 1.10 N 440290 500 135 억 193301 N N 0 N 00 N
10 20250320 161942 57 100.00 KOSDAQ 금융 N N N N N 1776 22 2 1.25 23520744 13272 35.48 1754 1785 1751 2280 1228 1754 1772.18 0.72 0 -954 1806 1780 1755 1729 1704 1793 1742 136 526 500 1150 1 1 27107010 481 4.00 0.61 12 0.05 444.00 2922.00 3350 20240314 -46.99 1501 20241210 18.32 2000 -11.20 20250212 1544 15.03 20250124 3180 -44.15 20240405 1501 18.32 20241210 1.11 N 440290 500 135 억 194255 N N 0 N 00 N
11 20250320 151313 57 100.00 KOSDAQ 금융 N N N N N 1770 16 2 0.91 22092924 12467 33.33 1754 1785 1751 2280 1228 1754 1772.11 0.72 0 -866 1806 1780 1755 1729 1704 1793 1742 136 526 500 1150 1 1 27107010 480 3.99 0.61 12 0.05 444.00 2922.00 3350 20240314 -47.16 1501 20241210 17.92 2000 -11.50 20250212 1544 14.64 20250124 3180 -44.34 20240405 1501 17.92 20241210 1.11 N 440290 500 135 억 194255 N N 0 N 00 N
12 20250320 141318 57 100.00 KOSDAQ 금융 N N N N N 1774 20 2 1.14 14055265 7928 21.19 1754 1785 1751 2280 1228 1754 1772.86 0.72 0 -727 1806 1780 1755 1729 1704 1793 1742 136 526 500 1150 1 1 27107010 481 4.00 0.61 12 0.03 444.00 2922.00 3350 20240314 -47.04 1501 20241210 18.19 2000 -11.30 20250212 1544 14.90 20250124 3180 -44.21 20240405 1501 18.19 20241210 1.11 N 440290 500 135 억 194255 N N 0 N 00 N