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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,-5,5,-0.14,181286375,49451,39.97,3695,3700,3640,4775,2575,3675,3665.98,0.49,0,-13381,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,852,12.92,0.73,12,0.21,284.00,5014.00,7930,20240510,-53.72,2895,20241209,26.77,5080,-27.76,20250224,2945,24.62,20250203,7930,-53.72,20240510,2895,26.77,20241209,2.68,N,309960,1000,232 억,,114511,N,N,0,N,00,N
20250317,121130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,-20,5,-0.54,153853915,41941,33.90,3695,3700,3640,4775,2575,3675,3668.34,0.49,0,-9532,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,849,12.87,0.73,12,0.18,284.00,5014.00,7930,20240510,-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
20250317,111129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,-20,5,-0.54,114753520,31278,25.28,3695,3700,3640,4775,2575,3675,3668.83,0.49,0,-6303,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,849,12.87,0.73,12,0.13,284.00,5014.00,7930,20240510,-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
20250317,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,5,2,0.14,79374880,21604,17.46,3695,3700,3645,4775,2575,3675,3674.08,0.49,0,-3896,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,854,12.96,0.73,12,0.09,284.00,5014.00,7930,20240510,-53.59,2895,20241209,27.12,5080,-27.56,20250224,2945,24.96,20250203,7930,-53.59,20240510,2895,27.12,20241209,2.68,N,309960,1000,232 억,,114511,N,N,0,N,00,N
20250317,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,15,2,0.41,25841030,7037,5.69,3695,3695,3645,4775,2575,3675,3672.17,0.49,0,193,3775,3725,3635,3585,3495,3750,3610,232,1100,1000,2200,5,1,23217239,857,12.99,0.74,12,0.03,284.00,5014.00,7930,20240510,-53.47,2895,20241209,27.46,5080,-27.36,20250224,2945,25.30,20250203,7930,-53.47,20240510,2895,27.46,20241209,2.68,N,309960,1000,232 억,,114511,N,N,0,N,00,N
20250314,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,85,2,2.37,445069749,122503,127.53,3590,3685,3545,4665,2515,3590,3633.80,0.53,0,-7816,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,853,12.94,0.73,12,0.53,284.00,5014.00,7930,20240510,-53.66,2895,20241209,26.94,5080,-27.66,20250224,2945,24.79,20250203,7930,-53.66,20240510,2895,26.94,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N
20250314,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,80,2,2.23,400018832,110249,114.77,3590,3675,3545,4665,2515,3590,3629.03,0.53,0,-4075,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,852,12.92,0.73,12,0.47,284.00,5014.00,7930,20240510,-53.72,2895,20241209,26.77,5080,-27.76,20250224,2945,24.62,20250203,7930,-53.72,20240510,2895,26.77,20241209,2.54,N,309960,1000,232 억,,122378,N,N,0,N,00,N
20250314,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,60,2,1.67,363749697,100345,104.46,3590,3675,3545,4665,2515,3590,3625.70,0.53,0,-2968,3772,3680,3600,3508,3428,3641,3469,232,1075,1000,2150,5,1,23217239,847,12.85,0.73,12,0.43,284.00,5014.00,7930,20240510,-53.97,2895,20241209,26.08,5080,-28.15,20250224,2945,23.94,20250203,7930,-53.97,20240510,2895,26.08,20241209,2.54,N,309960,1000,232 억,,122378,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 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
3 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
4 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
5 20250317 131130 57 100.00 KOSDAQ 금융 N N N N N 3670 -5 5 -0.14 181286375 49451 39.97 3695 3700 3640 4775 2575 3675 3665.98 0.49 0 -13381 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 852 12.92 0.73 12 0.21 284.00 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 2.68 N 309960 1000 232 억 114511 N N 0 N 00 N
6 20250317 121130 57 100.00 KOSDAQ 금융 N N N N N 3655 -20 5 -0.54 153853915 41941 33.90 3695 3700 3640 4775 2575 3675 3668.34 0.49 0 -9532 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 849 12.87 0.73 12 0.18 284.00 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
7 20250317 111129 57 100.00 KOSDAQ 금융 N N N N N 3655 -20 5 -0.54 114753520 31278 25.28 3695 3700 3640 4775 2575 3675 3668.83 0.49 0 -6303 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 849 12.87 0.73 12 0.13 284.00 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
8 20250317 101128 57 100.00 KOSDAQ 금융 N N N N N 3680 5 2 0.14 79374880 21604 17.46 3695 3700 3645 4775 2575 3675 3674.08 0.49 0 -3896 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 854 12.96 0.73 12 0.09 284.00 5014.00 7930 20240510 -53.59 2895 20241209 27.12 5080 -27.56 20250224 2945 24.96 20250203 7930 -53.59 20240510 2895 27.12 20241209 2.68 N 309960 1000 232 억 114511 N N 0 N 00 N
9 20250317 091132 57 100.00 KOSDAQ 금융 N N N N N 3690 15 2 0.41 25841030 7037 5.69 3695 3695 3645 4775 2575 3675 3672.17 0.49 0 193 3775 3725 3635 3585 3495 3750 3610 232 1100 1000 2200 5 1 23217239 857 12.99 0.74 12 0.03 284.00 5014.00 7930 20240510 -53.47 2895 20241209 27.46 5080 -27.36 20250224 2945 25.30 20250203 7930 -53.47 20240510 2895 27.46 20241209 2.68 N 309960 1000 232 억 114511 N N 0 N 00 N
10 20250314 161124 57 100.00 KOSDAQ 금융 N N N N N 3675 85 2 2.37 445069749 122503 127.53 3590 3685 3545 4665 2515 3590 3633.80 0.53 0 -7816 3772 3680 3600 3508 3428 3641 3469 232 1075 1000 2150 5 1 23217239 853 12.94 0.73 12 0.53 284.00 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 2.54 N 309960 1000 232 억 122378 N N 0 N 00 N
11 20250314 151133 57 100.00 KOSDAQ 금융 N N N N N 3670 80 2 2.23 400018832 110249 114.77 3590 3675 3545 4665 2515 3590 3629.03 0.53 0 -4075 3772 3680 3600 3508 3428 3641 3469 232 1075 1000 2150 5 1 23217239 852 12.92 0.73 12 0.47 284.00 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 2.54 N 309960 1000 232 억 122378 N N 0 N 00 N
12 20250314 141126 57 100.00 KOSDAQ 금융 N N N N N 3650 60 2 1.67 363749697 100345 104.46 3590 3675 3545 4665 2515 3590 3625.70 0.53 0 -2968 3772 3680 3600 3508 3428 3641 3469 232 1075 1000 2150 5 1 23217239 847 12.85 0.73 12 0.43 284.00 5014.00 7930 20240510 -53.97 2895 20241209 26.08 5080 -28.15 20250224 2945 23.94 20250203 7930 -53.97 20240510 2895 26.08 20241209 2.54 N 309960 1000 232 억 122378 N N 0 N 00 N