ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
309960/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
20250318,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,30,2,0.82,415427875,112630,173.87,3655,3720,3655,4750,2560,3655,3688.43,0.41,0,14315,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,856,12.98,0.73,12,0.49,284.00,5014.00,7930,20240510,-53.53,2895,20241209,27.29,5080,-27.46,20250224,2945,25.13,20250203,7930,-53.53,20240510,2895,27.29,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,45,2,1.23,396773825,107570,166.06,3655,3720,3655,4750,2560,3655,3688.52,0.41,0,15028,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,859,13.03,0.74,12,0.46,284.00,5014.00,7930,20240510,-53.34,2895,20241209,27.81,5080,-27.17,20250224,2945,25.64,20250203,7930,-53.34,20240510,2895,27.81,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,20,2,0.55,349243260,94675,146.15,3655,3720,3655,4750,2560,3655,3688.86,0.41,0,17483,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,853,12.94,0.73,12,0.41,284.00,5014.00,7930,20240510,-53.66,2895,20241209,26.94,5080,-27.66,20250224,2945,24.79,20250203,7930,-53.66,20240510,2895,26.94,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,30,2,0.82,331416220,89821,138.66,3655,3720,3655,4750,2560,3655,3689.74,0.41,0,16996,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,856,12.98,0.73,12,0.39,284.00,5014.00,7930,20240510,-53.53,2895,20241209,27.29,5080,-27.46,20250224,2945,25.13,20250203,7930,-53.53,20240510,2895,27.29,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,30,2,0.82,172875555,46983,72.53,3655,3700,3655,4750,2560,3655,3679.53,0.41,0,-3422,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,856,12.98,0.73,12,0.20,284.00,5014.00,7930,20240510,-53.53,2895,20241209,27.29,5080,-27.46,20250224,2945,25.13,20250203,7930,-53.53,20240510,2895,27.29,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,20,2,0.55,123675520,33660,51.96,3655,3700,3655,4750,2560,3655,3674.26,0.41,0,-1890,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,853,12.94,0.73,12,0.14,284.00,5014.00,7930,20240510,-53.66,2895,20241209,26.94,5080,-27.66,20250224,2945,24.79,20250203,7930,-53.66,20240510,2895,26.94,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,15,2,0.41,95153460,25880,39.95,3655,3700,3655,4750,2560,3655,3676.72,0.41,0,2765,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,852,12.92,0.73,12,0.11,284.00,5014.00,7930,20240510,-53.72,2895,20241209,26.77,5080,-27.76,20250224,2945,24.62,20250203,7930,-53.72,20240510,2895,26.77,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250318,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,5,2,0.14,27255500,7415,11.45,3655,3700,3655,4750,2560,3655,3675.72,0.41,0,-1211,3725,3690,3665,3630,3605,3677,3617,232,1095,1000,2190,5,1,23217239,850,12.89,0.73,12,0.03,284.00,5014.00,7930,20240510,-53.85,2895,20241209,26.42,5080,-27.95,20250224,2945,24.28,20250203,7930,-53.85,20240510,2895,26.42,20241209,2.63,N,309960,1000,232 억,,95541,N,N,0,N,00,N
20250317,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,-20,5,-0.54,236528895,64567,52.19,3695,3700,3640,4775,2575,3675,3663.32,0.49,0,-17467,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,849,12.87,0.73,12,0.28,284.00,5014.00,7930,20240510,-53.91,2895,20241209,26.25,5080,-28.05,20250224,2945,24.11,20250203,7930,-53.91,20240510,2895,26.25,20241209,2.68,N,309960,1000,232 억,,114511,N,N,0,N,00,N
20250317,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3640,-35,5,-0.95,215241560,58742,47.48,3695,3700,3640,4775,2575,3675,3664.19,0.49,0,-16566,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,845,12.82,0.73,12,0.25,284.00,5014.00,7930,20240510,-54.10,2895,20241209,25.73,5080,-28.35,20250224,2945,23.60,20250203,7930,-54.10,20240510,2895,25.73,20241209,2.68,N,309960,1000,232 억,,114511,N,N,0,N,00,N
20250317,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,-15,5,-0.41,190997155,52101,42.11,3695,3700,3640,4775,2575,3675,3665.90,0.49,0,-14772,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,850,12.89,0.73,12,0.22,284.00,5014.00,7930,20240510,-53.85,2895,20241209,26.42,5080,-27.95,20250224,2945,24.28,20250203,7930,-53.85,20240510,2895,26.42,20241209,2.68,N,309960,1000,232 억,,114511,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 20250318 161131 57 100.00 KOSDAQ 금융 N N N N N 3685 30 2 0.82 415427875 112630 173.87 3655 3720 3655 4750 2560 3655 3688.43 0.41 0 14315 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 856 12.98 0.73 12 0.49 284.00 5014.00 7930 20240510 -53.53 2895 20241209 27.29 5080 -27.46 20250224 2945 25.13 20250203 7930 -53.53 20240510 2895 27.29 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
3 20250318 151136 57 100.00 KOSDAQ 금융 N N N N N 3700 45 2 1.23 396773825 107570 166.06 3655 3720 3655 4750 2560 3655 3688.52 0.41 0 15028 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 859 13.03 0.74 12 0.46 284.00 5014.00 7930 20240510 -53.34 2895 20241209 27.81 5080 -27.17 20250224 2945 25.64 20250203 7930 -53.34 20240510 2895 27.81 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
4 20250318 141133 57 100.00 KOSDAQ 금융 N N N N N 3675 20 2 0.55 349243260 94675 146.15 3655 3720 3655 4750 2560 3655 3688.86 0.41 0 17483 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 853 12.94 0.73 12 0.41 284.00 5014.00 7930 20240510 -53.66 2895 20241209 26.94 5080 -27.66 20250224 2945 24.79 20250203 7930 -53.66 20240510 2895 26.94 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
5 20250318 131132 57 100.00 KOSDAQ 금융 N N N N N 3685 30 2 0.82 331416220 89821 138.66 3655 3720 3655 4750 2560 3655 3689.74 0.41 0 16996 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 856 12.98 0.73 12 0.39 284.00 5014.00 7930 20240510 -53.53 2895 20241209 27.29 5080 -27.46 20250224 2945 25.13 20250203 7930 -53.53 20240510 2895 27.29 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
6 20250318 121135 57 100.00 KOSDAQ 금융 N N N N N 3685 30 2 0.82 172875555 46983 72.53 3655 3700 3655 4750 2560 3655 3679.53 0.41 0 -3422 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 856 12.98 0.73 12 0.20 284.00 5014.00 7930 20240510 -53.53 2895 20241209 27.29 5080 -27.46 20250224 2945 25.13 20250203 7930 -53.53 20240510 2895 27.29 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
7 20250318 111133 57 100.00 KOSDAQ 금융 N N N N N 3675 20 2 0.55 123675520 33660 51.96 3655 3700 3655 4750 2560 3655 3674.26 0.41 0 -1890 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 853 12.94 0.73 12 0.14 284.00 5014.00 7930 20240510 -53.66 2895 20241209 26.94 5080 -27.66 20250224 2945 24.79 20250203 7930 -53.66 20240510 2895 26.94 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
8 20250318 101135 57 100.00 KOSDAQ 금융 N N N N N 3670 15 2 0.41 95153460 25880 39.95 3655 3700 3655 4750 2560 3655 3676.72 0.41 0 2765 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 852 12.92 0.73 12 0.11 284.00 5014.00 7930 20240510 -53.72 2895 20241209 26.77 5080 -27.76 20250224 2945 24.62 20250203 7930 -53.72 20240510 2895 26.77 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
9 20250318 091138 57 100.00 KOSDAQ 금융 N N N N N 3660 5 2 0.14 27255500 7415 11.45 3655 3700 3655 4750 2560 3655 3675.72 0.41 0 -1211 3725 3690 3665 3630 3605 3677 3617 232 1095 1000 2190 5 1 23217239 850 12.89 0.73 12 0.03 284.00 5014.00 7930 20240510 -53.85 2895 20241209 26.42 5080 -27.95 20250224 2945 24.28 20250203 7930 -53.85 20240510 2895 26.42 20241209 2.63 N 309960 1000 232 억 95541 N N 0 N 00 N
10 20250317 161130 57 100.00 KOSDAQ 금융 N N N N N 3655 -20 5 -0.54 236528895 64567 52.19 3695 3700 3640 4775 2575 3675 3663.32 0.49 0 -17467 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 849 12.87 0.73 12 0.28 284.00 5014.00 7930 20240510 -53.91 2895 20241209 26.25 5080 -28.05 20250224 2945 24.11 20250203 7930 -53.91 20240510 2895 26.25 20241209 2.68 N 309960 1000 232 억 114511 N N 0 N 00 N
11 20250317 151129 57 100.00 KOSDAQ 금융 N N N N N 3640 -35 5 -0.95 215241560 58742 47.48 3695 3700 3640 4775 2575 3675 3664.19 0.49 0 -16566 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 845 12.82 0.73 12 0.25 284.00 5014.00 7930 20240510 -54.10 2895 20241209 25.73 5080 -28.35 20250224 2945 23.60 20250203 7930 -54.10 20240510 2895 25.73 20241209 2.68 N 309960 1000 232 억 114511 N N 0 N 00 N
12 20250317 141131 57 100.00 KOSDAQ 금융 N N N N N 3660 -15 5 -0.41 190997155 52101 42.11 3695 3700 3640 4775 2575 3675 3665.90 0.49 0 -14772 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 850 12.89 0.73 12 0.22 284.00 5014.00 7930 20240510 -53.85 2895 20241209 26.42 5080 -27.95 20250224 2945 24.28 20250203 7930 -53.85 20240510 2895 26.42 20241209 2.68 N 309960 1000 232 억 114511 N N 0 N 00 N