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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
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
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
20250312,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,55,2,1.53,237850375,65379,22.41,3555,3685,3530,4670,2520,3595,3638.02,0.48,0,-13238,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,847,12.85,0.73,12,0.28,284.00,5014.00,7930,20240510,-53.97,2895,20241209,26.08,5080,-28.15,20250224,2945,23.94,20250203,7930,-53.97,20240510,2895,26.08,20241209,2.88,N,309960,1000,232 억,,112093,N,N,0,N,00,N
20250312,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,85,2,2.36,219336895,60332,20.68,3555,3685,3530,4670,2520,3595,3635.50,0.48,0,-13365,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,854,12.96,0.73,12,0.26,284.00,5014.00,7930,20240510,-53.59,2895,20241209,27.12,5080,-27.56,20250224,2945,24.96,20250203,7930,-53.59,20240510,2895,27.12,20241209,2.88,N,309960,1000,232 억,,112093,N,N,0,N,00,N
20250312,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3605,10,2,0.28,189984935,52301,17.93,3555,3685,3530,4670,2520,3595,3632.53,0.48,0,-14092,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,837,12.69,0.72,12,0.23,284.00,5014.00,7930,20240510,-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
20250312,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3640,45,2,1.25,174849655,48112,16.49,3555,3685,3530,4670,2520,3595,3634.22,0.48,0,-15263,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,845,12.82,0.73,12,0.21,284.00,5014.00,7930,20240510,-54.10,2895,20241209,25.73,5080,-28.35,20250224,2945,23.60,20250203,7930,-54.10,20240510,2895,25.73,20241209,2.88,N,309960,1000,232 억,,112093,N,N,0,N,00,N
20250312,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3600,5,2,0.14,24320535,6834,2.34,3555,3640,3530,4670,2520,3595,3558.76,0.48,0,962,3741,3667,3566,3492,3391,3705,3530,232,1075,1000,2150,5,1,23217239,836,12.68,0.72,12,0.03,284.00,5014.00,7930,20240510,-54.60,2895,20241209,24.35,5080,-29.13,20250224,2945,22.24,20250203,7930,-54.60,20240510,2895,24.35,20241209,2.88,N,309960,1000,232 억,,112093,N,N,0,N,00,N
20250311,161104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-55,5,-1.51,1028315200,289924,209.89,3565,3640,3465,4745,2555,3650,3546.74,0.19,0,58851,3803,3726,3688,3611,3573,3707,3592,232,1095,1000,2190,5,1,23217239,835,12.66,0.72,12,1.25,284.00,5014.00,7930,20240510,-54.67,2895,20241209,24.18,5080,-29.23,20250224,2945,22.07,20250203,7930,-54.67,20240510,2895,24.18,20241209,2.95,N,309960,1000,232 억,,43353,N,N,0,N,00,N
20250311,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,-60,5,-1.64,1002195695,282661,204.63,3565,3640,3465,4745,2555,3650,3545.57,0.19,0,58055,3803,3726,3688,3611,3573,3707,3592,232,1095,1000,2190,5,1,23217239,833,12.64,0.72,12,1.22,284.00,5014.00,7930,20240510,-54.73,2895,20241209,24.01,5080,-29.33,20250224,2945,21.90,20250203,7930,-54.73,20240510,2895,24.01,20241209,2.95,N,309960,1000,232 억,,43353,N,N,0,N,00,N
20250311,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3615,-35,5,-0.96,994374725,280488,203.06,3565,3640,3465,4745,2555,3650,3545.16,0.19,0,58995,3803,3726,3688,3611,3573,3707,3592,232,1095,1000,2190,5,1,23217239,839,12.73,0.72,12,1.21,284.00,5014.00,7930,20240510,-54.41,2895,20241209,24.87,5080,-28.84,20250224,2945,22.75,20250203,7930,-54.41,20240510,2895,24.87,20241209,2.95,N,309960,1000,232 억,,43353,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 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
3 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
4 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
5 20250312 131113 57 100.00 KOSDAQ 금융 N N N N N 3650 55 2 1.53 237850375 65379 22.41 3555 3685 3530 4670 2520 3595 3638.02 0.48 0 -13238 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 847 12.85 0.73 12 0.28 284.00 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 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N
6 20250312 121116 57 100.00 KOSDAQ 금융 N N N N N 3680 85 2 2.36 219336895 60332 20.68 3555 3685 3530 4670 2520 3595 3635.50 0.48 0 -13365 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 854 12.96 0.73 12 0.26 284.00 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 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N
7 20250312 111108 57 100.00 KOSDAQ 금융 N N N N N 3605 10 2 0.28 189984935 52301 17.93 3555 3685 3530 4670 2520 3595 3632.53 0.48 0 -14092 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 837 12.69 0.72 12 0.23 284.00 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
8 20250312 101110 57 100.00 KOSDAQ 금융 N N N N N 3640 45 2 1.25 174849655 48112 16.49 3555 3685 3530 4670 2520 3595 3634.22 0.48 0 -15263 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 845 12.82 0.73 12 0.21 284.00 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 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N
9 20250312 091117 57 100.00 KOSDAQ 금융 N N N N N 3600 5 2 0.14 24320535 6834 2.34 3555 3640 3530 4670 2520 3595 3558.76 0.48 0 962 3741 3667 3566 3492 3391 3705 3530 232 1075 1000 2150 5 1 23217239 836 12.68 0.72 12 0.03 284.00 5014.00 7930 20240510 -54.60 2895 20241209 24.35 5080 -29.13 20250224 2945 22.24 20250203 7930 -54.60 20240510 2895 24.35 20241209 2.88 N 309960 1000 232 억 112093 N N 0 N 00 N
10 20250311 161104 57 100.00 KOSDAQ 금융 N N N N N 3595 -55 5 -1.51 1028315200 289924 209.89 3565 3640 3465 4745 2555 3650 3546.74 0.19 0 58851 3803 3726 3688 3611 3573 3707 3592 232 1095 1000 2190 5 1 23217239 835 12.66 0.72 12 1.25 284.00 5014.00 7930 20240510 -54.67 2895 20241209 24.18 5080 -29.23 20250224 2945 22.07 20250203 7930 -54.67 20240510 2895 24.18 20241209 2.95 N 309960 1000 232 억 43353 N N 0 N 00 N
11 20250311 151107 57 100.00 KOSDAQ 금융 N N N N N 3590 -60 5 -1.64 1002195695 282661 204.63 3565 3640 3465 4745 2555 3650 3545.57 0.19 0 58055 3803 3726 3688 3611 3573 3707 3592 232 1095 1000 2190 5 1 23217239 833 12.64 0.72 12 1.22 284.00 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 2.95 N 309960 1000 232 억 43353 N N 0 N 00 N
12 20250311 141110 57 100.00 KOSDAQ 금융 N N N N N 3615 -35 5 -0.96 994374725 280488 203.06 3565 3640 3465 4745 2555 3650 3545.16 0.19 0 58995 3803 3726 3688 3611 3573 3707 3592 232 1095 1000 2190 5 1 23217239 839 12.73 0.72 12 1.21 284.00 5014.00 7930 20240510 -54.41 2895 20241209 24.87 5080 -28.84 20250224 2945 22.75 20250203 7930 -54.41 20240510 2895 24.87 20241209 2.95 N 309960 1000 232 억 43353 N N 0 N 00 N