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
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
20250321,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-70,5,-1.83,1719592547,460418,98.26,3850,3850,3655,4975,2685,3830,3734.71,0.46,0,17751,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,873,13.24,0.75,12,1.98,284.00,5014.00,7930,20240510,-52.59,2895,20241209,29.88,5080,-25.98,20250224,2945,27.67,20250203,7930,-52.59,20240510,2895,29.88,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-115,5,-3.00,1626963397,435772,93.00,3850,3850,3655,4975,2685,3830,3733.41,0.46,0,24143,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,863,13.08,0.74,12,1.88,284.00,5014.00,7930,20240510,-53.15,2895,20241209,28.32,5080,-26.87,20250224,2945,26.15,20250203,7930,-53.15,20240510,2895,28.32,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,-95,5,-2.48,1484668892,397489,84.83,3850,3850,3655,4975,2685,3830,3735.00,0.46,0,20259,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,867,13.15,0.74,12,1.71,284.00,5014.00,7930,20240510,-52.90,2895,20241209,29.02,5080,-26.48,20250224,2945,26.83,20250203,7930,-52.90,20240510,2895,29.02,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,131144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3765,-65,5,-1.70,1380158677,369457,78.85,3850,3850,3655,4975,2685,3830,3735.51,0.46,0,18846,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,874,13.26,0.75,12,1.59,284.00,5014.00,7930,20240510,-52.52,2895,20241209,30.05,5080,-25.89,20250224,2945,27.84,20250203,7930,-52.52,20240510,2895,30.05,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,-45,5,-1.17,1322605852,354191,75.59,3850,3850,3655,4975,2685,3830,3734.02,0.46,0,23968,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,879,13.33,0.75,12,1.53,284.00,5014.00,7930,20240510,-52.27,2895,20241209,30.74,5080,-25.49,20250224,2945,28.52,20250203,7930,-52.27,20240510,2895,30.74,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,-25,5,-0.65,1138776642,305831,65.27,3850,3850,3655,4975,2685,3830,3723.37,0.46,0,15882,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,883,13.40,0.76,12,1.32,284.00,5014.00,7930,20240510,-52.02,2895,20241209,31.43,5080,-25.10,20250224,2945,29.20,20250203,7930,-52.02,20240510,2895,31.43,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,-120,5,-3.13,751850805,202624,43.24,3850,3850,3655,4975,2685,3830,3710.28,0.46,0,10551,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,861,13.06,0.74,12,0.87,284.00,5014.00,7930,20240510,-53.22,2895,20241209,28.15,5080,-26.97,20250224,2945,25.98,20250203,7930,-53.22,20240510,2895,28.15,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250321,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-85,5,-2.22,147515290,39145,8.35,3850,3850,3720,4975,2685,3830,3767.64,0.46,0,7469,3966,3897,3856,3787,3746,3877,3767,232,1145,1000,2290,5,1,23217239,869,13.19,0.75,12,0.17,284.00,5014.00,7930,20240510,-52.77,2895,20241209,29.36,5080,-26.28,20250224,2945,27.16,20250203,7930,-52.77,20240510,2895,29.36,20241209,2.67,N,309960,1000,232 억,,106103,N,N,0,N,00,N
20250320,161755,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3830,-15,5,-0.39,1715696471,443831,5.02,3870,3925,3815,4995,2695,3845,3865.75,0.45,0,4636,4731,4287,3956,3512,3181,4510,3735,232,1150,1000,2300,5,1,23217239,889,13.49,0.76,12,1.91,284.00,5014.00,7930,20240510,-51.70,2895,20241209,32.30,5080,-24.61,20250224,2945,30.05,20250203,7930,-51.70,20240510,2895,32.30,20241209,2.70,N,309960,1000,232 억,,104451,N,N,0,N,00,N
20250320,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3840,-5,5,-0.13,1611528727,416664,4.71,3870,3925,3815,4995,2695,3845,3867.70,0.45,0,3481,4731,4287,3956,3512,3181,4510,3735,232,1150,1000,2300,5,1,23217239,892,13.52,0.77,12,1.79,284.00,5014.00,7930,20240510,-51.58,2895,20241209,32.64,5080,-24.41,20250224,2945,30.39,20250203,7930,-51.58,20240510,2895,32.64,20241209,2.70,N,309960,1000,232 억,,104451,N,N,0,N,00,N
20250320,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3875,30,2,0.78,1479885229,382499,4.33,3870,3925,3815,4995,2695,3845,3869.00,0.45,0,7069,4731,4287,3956,3512,3181,4510,3735,232,1150,1000,2300,5,1,23217239,900,13.64,0.77,12,1.65,284.00,5014.00,7930,20240510,-51.13,2895,20241209,33.85,5080,-23.72,20250224,2945,31.58,20250203,7930,-51.13,20240510,2895,33.85,20241209,2.70,N,309960,1000,232 억,,104451,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 161156 57 100.00 KOSDAQ 금융 N N N N N 3760 -70 5 -1.83 1719592547 460418 98.26 3850 3850 3655 4975 2685 3830 3734.71 0.46 0 17751 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 873 13.24 0.75 12 1.98 284.00 5014.00 7930 20240510 -52.59 2895 20241209 29.88 5080 -25.98 20250224 2945 27.67 20250203 7930 -52.59 20240510 2895 29.88 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
3 20250321 151141 57 100.00 KOSDAQ 금융 N N N N N 3715 -115 5 -3.00 1626963397 435772 93.00 3850 3850 3655 4975 2685 3830 3733.41 0.46 0 24143 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 863 13.08 0.74 12 1.88 284.00 5014.00 7930 20240510 -53.15 2895 20241209 28.32 5080 -26.87 20250224 2945 26.15 20250203 7930 -53.15 20240510 2895 28.32 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
4 20250321 141142 57 100.00 KOSDAQ 금융 N N N N N 3735 -95 5 -2.48 1484668892 397489 84.83 3850 3850 3655 4975 2685 3830 3735.00 0.46 0 20259 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 867 13.15 0.74 12 1.71 284.00 5014.00 7930 20240510 -52.90 2895 20241209 29.02 5080 -26.48 20250224 2945 26.83 20250203 7930 -52.90 20240510 2895 29.02 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
5 20250321 131144 57 100.00 KOSDAQ 금융 N N N N N 3765 -65 5 -1.70 1380158677 369457 78.85 3850 3850 3655 4975 2685 3830 3735.51 0.46 0 18846 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 874 13.26 0.75 12 1.59 284.00 5014.00 7930 20240510 -52.52 2895 20241209 30.05 5080 -25.89 20250224 2945 27.84 20250203 7930 -52.52 20240510 2895 30.05 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
6 20250321 121144 57 100.00 KOSDAQ 금융 N N N N N 3785 -45 5 -1.17 1322605852 354191 75.59 3850 3850 3655 4975 2685 3830 3734.02 0.46 0 23968 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 879 13.33 0.75 12 1.53 284.00 5014.00 7930 20240510 -52.27 2895 20241209 30.74 5080 -25.49 20250224 2945 28.52 20250203 7930 -52.27 20240510 2895 30.74 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
7 20250321 111143 57 100.00 KOSDAQ 금융 N N N N N 3805 -25 5 -0.65 1138776642 305831 65.27 3850 3850 3655 4975 2685 3830 3723.37 0.46 0 15882 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 883 13.40 0.76 12 1.32 284.00 5014.00 7930 20240510 -52.02 2895 20241209 31.43 5080 -25.10 20250224 2945 29.20 20250203 7930 -52.02 20240510 2895 31.43 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
8 20250321 101145 57 100.00 KOSDAQ 금융 N N N N N 3710 -120 5 -3.13 751850805 202624 43.24 3850 3850 3655 4975 2685 3830 3710.28 0.46 0 10551 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 861 13.06 0.74 12 0.87 284.00 5014.00 7930 20240510 -53.22 2895 20241209 28.15 5080 -26.97 20250224 2945 25.98 20250203 7930 -53.22 20240510 2895 28.15 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
9 20250321 091150 57 100.00 KOSDAQ 금융 N N N N N 3745 -85 5 -2.22 147515290 39145 8.35 3850 3850 3720 4975 2685 3830 3767.64 0.46 0 7469 3966 3897 3856 3787 3746 3877 3767 232 1145 1000 2290 5 1 23217239 869 13.19 0.75 12 0.17 284.00 5014.00 7930 20240510 -52.77 2895 20241209 29.36 5080 -26.28 20250224 2945 27.16 20250203 7930 -52.77 20240510 2895 29.36 20241209 2.67 N 309960 1000 232 억 106103 N N 0 N 00 N
10 20250320 161755 57 100.00 KOSDAQ 금융 N N N N N 3830 -15 5 -0.39 1715696471 443831 5.02 3870 3925 3815 4995 2695 3845 3865.75 0.45 0 4636 4731 4287 3956 3512 3181 4510 3735 232 1150 1000 2300 5 1 23217239 889 13.49 0.76 12 1.91 284.00 5014.00 7930 20240510 -51.70 2895 20241209 32.30 5080 -24.61 20250224 2945 30.05 20250203 7930 -51.70 20240510 2895 32.30 20241209 2.70 N 309960 1000 232 억 104451 N N 0 N 00 N
11 20250320 151139 57 100.00 KOSDAQ 금융 N N N N N 3840 -5 5 -0.13 1611528727 416664 4.71 3870 3925 3815 4995 2695 3845 3867.70 0.45 0 3481 4731 4287 3956 3512 3181 4510 3735 232 1150 1000 2300 5 1 23217239 892 13.52 0.77 12 1.79 284.00 5014.00 7930 20240510 -51.58 2895 20241209 32.64 5080 -24.41 20250224 2945 30.39 20250203 7930 -51.58 20240510 2895 32.64 20241209 2.70 N 309960 1000 232 억 104451 N N 0 N 00 N
12 20250320 141143 57 100.00 KOSDAQ 금융 N N N N N 3875 30 2 0.78 1479885229 382499 4.33 3870 3925 3815 4995 2695 3845 3869.00 0.45 0 7069 4731 4287 3956 3512 3181 4510 3735 232 1150 1000 2300 5 1 23217239 900 13.64 0.77 12 1.65 284.00 5014.00 7930 20240510 -51.13 2895 20241209 33.85 5080 -23.72 20250224 2945 31.58 20250203 7930 -51.13 20240510 2895 33.85 20241209 2.70 N 309960 1000 232 억 104451 N N 0 N 00 N