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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,-30,5,-0.83,303608020,84458,94.97,3605,3692,3520,4705,2535,3620,3594.78,0.47,0,14299,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,833,12.64,0.72,12,0.36,284.00,5014.00,7930,20240510,-54.73,2895,20241209,24.01,5080,-29.33,20250224,2945,21.90,20250203,7930,-54.73,20240510,2895,24.01,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3545,-75,5,-2.07,295259915,82125,92.35,3605,3692,3520,4705,2535,3620,3595.25,0.47,0,15033,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,823,12.48,0.71,12,0.35,284.00,5014.00,7930,20240510,-55.30,2895,20241209,22.45,5080,-30.22,20250224,2945,20.37,20250203,7930,-55.30,20240510,2895,22.45,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3540,-80,5,-2.21,254008735,70531,79.31,3605,3692,3520,4705,2535,3620,3601.38,0.47,0,10690,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,822,12.46,0.71,12,0.30,284.00,5014.00,7930,20240510,-55.36,2895,20241209,22.28,5080,-30.31,20250224,2945,20.20,20250203,7930,-55.36,20240510,2895,22.28,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3550,-70,5,-1.93,215830120,59725,67.16,3605,3692,3550,4705,2535,3620,3613.73,0.47,0,9608,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,824,12.50,0.71,12,0.26,284.00,5014.00,7930,20240510,-55.23,2895,20241209,22.63,5080,-30.12,20250224,2945,20.54,20250203,7930,-55.23,20240510,2895,22.63,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,121119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3585,-35,5,-0.97,172386455,47515,53.43,3605,3692,3585,4705,2535,3620,3628.04,0.47,0,7667,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,832,12.62,0.71,12,0.20,284.00,5014.00,7930,20240510,-54.79,2895,20241209,23.83,5080,-29.43,20250224,2945,21.73,20250203,7930,-54.79,20240510,2895,23.83,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3620,0,3,0.00,121147280,33311,37.46,3605,3692,3600,4705,2535,3620,3636.86,0.47,0,7709,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,840,12.75,0.72,12,0.14,284.00,5014.00,7930,20240510,-54.35,2895,20241209,25.04,5080,-28.74,20250224,2945,22.92,20250203,7930,-54.35,20240510,2895,25.04,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,-10,5,-0.28,117105120,32197,36.20,3605,3692,3600,4705,2535,3620,3637.14,0.47,0,7877,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,838,12.71,0.72,12,0.14,284.00,5014.00,7930,20240510,-54.48,2895,20241209,24.70,5080,-28.94,20250224,2945,22.58,20250203,7930,-54.48,20240510,2895,24.70,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250313,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,30,2,0.83,78302720,21502,24.18,3605,3692,3605,4705,2535,3620,3641.65,0.47,0,7085,3766,3692,3611,3537,3456,3730,3575,232,1085,1000,2170,5,1,23217239,847,12.85,0.73,12,0.09,284.00,5014.00,7930,20240510,-53.97,2895,20241209,26.08,5080,-28.15,20250224,2945,23.94,20250203,7930,-53.97,20240510,2895,26.08,20241209,2.92,N,309960,1000,232 억,,108080,N,N,0,N,00,N
20250312,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3620,25,2,0.70,322015510,88641,30.39,3555,3685,3530,4670,2520,3595,3632.81,0.48,0,-4012,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,840,12.75,0.72,12,0.38,284.00,5014.00,7930,20240510,-54.35,2895,20241209,25.04,5080,-28.74,20250224,2945,22.92,20250203,7930,-54.35,20240510,2895,25.04,20241209,2.88,N,309960,1000,232 억,,112093,N,N,0,N,00,N
20250312,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3605,10,2,0.28,289767105,79701,27.32,3555,3685,3530,4670,2520,3595,3635.68,0.48,0,-7042,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,837,12.69,0.72,12,0.34,284.00,5014.00,7930,20240510,-54.54,2895,20241209,24.53,5080,-29.04,20250224,2945,22.41,20250203,7930,-54.54,20240510,2895,24.53,20241209,2.88,N,309960,1000,232 억,,112093,N,N,0,N,00,N
20250312,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3620,25,2,0.70,270420620,74349,25.49,3555,3685,3530,4670,2520,3595,3637.18,0.48,0,-9387,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,840,12.75,0.72,12,0.32,284.00,5014.00,7930,20240510,-54.35,2895,20241209,25.04,5080,-28.74,20250224,2945,22.92,20250203,7930,-54.35,20240510,2895,25.04,20241209,2.88,N,309960,1000,232 억,,112093,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 20250313 161119 57 100.00 KOSDAQ 금융 N N N N N 3590 -30 5 -0.83 303608020 84458 94.97 3605 3692 3520 4705 2535 3620 3594.78 0.47 0 14299 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 833 12.64 0.72 12 0.36 284.00 5014.00 7930 20240510 -54.73 2895 20241209 24.01 5080 -29.33 20250224 2945 21.90 20250203 7930 -54.73 20240510 2895 24.01 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
3 20250313 151119 57 100.00 KOSDAQ 금융 N N N N N 3545 -75 5 -2.07 295259915 82125 92.35 3605 3692 3520 4705 2535 3620 3595.25 0.47 0 15033 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 823 12.48 0.71 12 0.35 284.00 5014.00 7930 20240510 -55.30 2895 20241209 22.45 5080 -30.22 20250224 2945 20.37 20250203 7930 -55.30 20240510 2895 22.45 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
4 20250313 141119 57 100.00 KOSDAQ 금융 N N N N N 3540 -80 5 -2.21 254008735 70531 79.31 3605 3692 3520 4705 2535 3620 3601.38 0.47 0 10690 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 822 12.46 0.71 12 0.30 284.00 5014.00 7930 20240510 -55.36 2895 20241209 22.28 5080 -30.31 20250224 2945 20.20 20250203 7930 -55.36 20240510 2895 22.28 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
5 20250313 131119 57 100.00 KOSDAQ 금융 N N N N N 3550 -70 5 -1.93 215830120 59725 67.16 3605 3692 3550 4705 2535 3620 3613.73 0.47 0 9608 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 824 12.50 0.71 12 0.26 284.00 5014.00 7930 20240510 -55.23 2895 20241209 22.63 5080 -30.12 20250224 2945 20.54 20250203 7930 -55.23 20240510 2895 22.63 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
6 20250313 121119 57 100.00 KOSDAQ 금융 N N N N N 3585 -35 5 -0.97 172386455 47515 53.43 3605 3692 3585 4705 2535 3620 3628.04 0.47 0 7667 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 832 12.62 0.71 12 0.20 284.00 5014.00 7930 20240510 -54.79 2895 20241209 23.83 5080 -29.43 20250224 2945 21.73 20250203 7930 -54.79 20240510 2895 23.83 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
7 20250313 111121 57 100.00 KOSDAQ 금융 N N N N N 3620 0 3 0.00 121147280 33311 37.46 3605 3692 3600 4705 2535 3620 3636.86 0.47 0 7709 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 840 12.75 0.72 12 0.14 284.00 5014.00 7930 20240510 -54.35 2895 20241209 25.04 5080 -28.74 20250224 2945 22.92 20250203 7930 -54.35 20240510 2895 25.04 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
8 20250313 101119 57 100.00 KOSDAQ 금융 N N N N N 3610 -10 5 -0.28 117105120 32197 36.20 3605 3692 3600 4705 2535 3620 3637.14 0.47 0 7877 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 838 12.71 0.72 12 0.14 284.00 5014.00 7930 20240510 -54.48 2895 20241209 24.70 5080 -28.94 20250224 2945 22.58 20250203 7930 -54.48 20240510 2895 24.70 20241209 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
9 20250313 091122 57 100.00 KOSDAQ 금융 N N N N N 3650 30 2 0.83 78302720 21502 24.18 3605 3692 3605 4705 2535 3620 3641.65 0.47 0 7085 3766 3692 3611 3537 3456 3730 3575 232 1085 1000 2170 5 1 23217239 847 12.85 0.73 12 0.09 284.00 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 2.92 N 309960 1000 232 억 108080 N N 0 N 00 N
10 20250312 161113 57 100.00 KOSDAQ 금융 N N N N N 3620 25 2 0.70 322015510 88641 30.39 3555 3685 3530 4670 2520 3595 3632.81 0.48 0 -4012 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 840 12.75 0.72 12 0.38 284.00 5014.00 7930 20240510 -54.35 2895 20241209 25.04 5080 -28.74 20250224 2945 22.92 20250203 7930 -54.35 20240510 2895 25.04 20241209 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N
11 20250312 151114 57 100.00 KOSDAQ 금융 N N N N N 3605 10 2 0.28 289767105 79701 27.32 3555 3685 3530 4670 2520 3595 3635.68 0.48 0 -7042 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 837 12.69 0.72 12 0.34 284.00 5014.00 7930 20240510 -54.54 2895 20241209 24.53 5080 -29.04 20250224 2945 22.41 20250203 7930 -54.54 20240510 2895 24.53 20241209 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N
12 20250312 141111 57 100.00 KOSDAQ 금융 N N N N N 3620 25 2 0.70 270420620 74349 25.49 3555 3685 3530 4670 2520 3595 3637.18 0.48 0 -9387 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 840 12.75 0.72 12 0.32 284.00 5014.00 7930 20240510 -54.35 2895 20241209 25.04 5080 -28.74 20250224 2945 22.92 20250203 7930 -54.35 20240510 2895 25.04 20241209 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N