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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-25,5,-0.67,1854377938,488377,214.70,3810,3910,3720,4880,2630,3755,3797.03,0.40,0,-63109,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,866,13.13,0.74,12,2.10,284.00,5014.00,7930,20240510,-52.96,2895,20241209,28.84,5080,-26.57,20250224,2945,26.66,20250203,7930,-52.96,20240510,2895,28.84,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-10,5,-0.27,1772665168,466508,205.09,3810,3910,3720,4880,2630,3755,3799.86,0.40,0,-59571,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,869,13.19,0.75,12,2.01,284.00,5014.00,7930,20240510,-52.77,2895,20241209,29.36,5080,-26.28,20250224,2945,27.16,20250203,7930,-52.77,20240510,2895,29.36,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,100,2,2.66,1508458999,396473,174.30,3810,3910,3720,4880,2630,3755,3804.70,0.40,0,-50453,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,895,13.57,0.77,12,1.71,284.00,5014.00,7930,20240510,-51.39,2895,20241209,33.16,5080,-24.11,20250224,2945,30.90,20250203,7930,-51.39,20240510,2895,33.16,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,15,2,0.40,1038208163,273662,120.31,3810,3875,3720,4880,2630,3755,3793.76,0.40,0,-39888,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,875,13.27,0.75,12,1.18,284.00,5014.00,7930,20240510,-52.46,2895,20241209,30.22,5080,-25.79,20250224,2945,28.01,20250203,7930,-52.46,20240510,2895,30.22,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,121050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-10,5,-0.27,970165123,255552,112.35,3810,3875,3720,4880,2630,3755,3796.35,0.40,0,-37969,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,869,13.19,0.75,12,1.10,284.00,5014.00,7930,20240510,-52.77,2895,20241209,29.36,5080,-26.28,20250224,2945,27.16,20250203,7930,-52.77,20240510,2895,29.36,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,-5,5,-0.13,929861168,244793,107.62,3810,3875,3720,4880,2630,3755,3798.56,0.40,0,-37898,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,871,13.20,0.75,12,1.05,284.00,5014.00,7930,20240510,-52.71,2895,20241209,29.53,5080,-26.18,20250224,2945,27.33,20250203,7930,-52.71,20240510,2895,29.53,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-25,5,-0.67,862912253,226858,99.73,3810,3875,3725,4880,2630,3755,3803.76,0.40,0,-34150,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,866,13.13,0.74,12,0.98,284.00,5014.00,7930,20240510,-52.96,2895,20241209,28.84,5080,-26.57,20250224,2945,26.66,20250203,7930,-52.96,20240510,2895,28.84,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250306,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,50,2,1.33,271173530,71076,31.25,3810,3855,3785,4880,2630,3755,3815.26,0.40,0,-11160,3881,3817,3786,3722,3691,3802,3707,232,1125,1000,2250,5,1,23217239,883,13.40,0.76,12,0.31,284.00,5014.00,7930,20240510,-52.02,2895,20241209,31.43,5080,-25.10,20250224,2945,29.20,20250203,7930,-52.02,20240510,2895,31.43,20241209,2.93,N,309960,1000,232 억,,92345,N,N,0,N,00,N
20250305,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,-20,5,-0.53,828815129,219223,64.19,3790,3850,3755,4905,2645,3775,3780.72,0.43,0,-6679,3951,3862,3761,3672,3571,3907,3717,232,1130,1000,2260,5,1,23217239,872,13.22,0.75,12,0.94,284.00,5014.00,7930,20240510,-52.65,2895,20241209,29.71,5080,-26.08,20250224,2945,27.50,20250203,7930,-52.65,20240510,2895,29.71,20241209,2.70,N,309960,1000,232 억,,98761,N,N,0,N,00,N
20250305,151042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,0,3,0.00,705280384,186392,54.58,3790,3850,3755,4905,2645,3775,3783.86,0.43,0,-18039,3951,3862,3761,3672,3571,3907,3717,232,1130,1000,2260,5,1,23217239,876,13.29,0.75,12,0.80,284.00,5014.00,7930,20240510,-52.40,2895,20241209,30.40,5080,-25.69,20250224,2945,28.18,20250203,7930,-52.40,20240510,2895,30.40,20241209,2.70,N,309960,1000,232 억,,98761,N,N,0,N,00,N
20250305,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,5,2,0.13,631061954,166701,48.81,3790,3850,3755,4905,2645,3775,3785.60,0.43,0,-18212,3951,3862,3761,3672,3571,3907,3717,232,1130,1000,2260,5,1,23217239,878,13.31,0.75,12,0.72,284.00,5014.00,7930,20240510,-52.33,2895,20241209,30.57,5080,-25.59,20250224,2945,28.35,20250203,7930,-52.33,20240510,2895,30.57,20241209,2.70,N,309960,1000,232 억,,98761,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 20250306 161051 57 100.00 KOSDAQ 금융 N N N N N 3730 -25 5 -0.67 1854377938 488377 214.70 3810 3910 3720 4880 2630 3755 3797.03 0.40 0 -63109 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 866 13.13 0.74 12 2.10 284.00 5014.00 7930 20240510 -52.96 2895 20241209 28.84 5080 -26.57 20250224 2945 26.66 20250203 7930 -52.96 20240510 2895 28.84 20241209 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
3 20250306 151051 57 100.00 KOSDAQ 금융 N N N N N 3745 -10 5 -0.27 1772665168 466508 205.09 3810 3910 3720 4880 2630 3755 3799.86 0.40 0 -59571 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 869 13.19 0.75 12 2.01 284.00 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 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
4 20250306 141050 57 100.00 KOSDAQ 금융 N N N N N 3855 100 2 2.66 1508458999 396473 174.30 3810 3910 3720 4880 2630 3755 3804.70 0.40 0 -50453 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 895 13.57 0.77 12 1.71 284.00 5014.00 7930 20240510 -51.39 2895 20241209 33.16 5080 -24.11 20250224 2945 30.90 20250203 7930 -51.39 20240510 2895 33.16 20241209 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
5 20250306 131050 57 100.00 KOSDAQ 금융 N N N N N 3770 15 2 0.40 1038208163 273662 120.31 3810 3875 3720 4880 2630 3755 3793.76 0.40 0 -39888 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 875 13.27 0.75 12 1.18 284.00 5014.00 7930 20240510 -52.46 2895 20241209 30.22 5080 -25.79 20250224 2945 28.01 20250203 7930 -52.46 20240510 2895 30.22 20241209 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
6 20250306 121050 57 100.00 KOSDAQ 금융 N N N N N 3745 -10 5 -0.27 970165123 255552 112.35 3810 3875 3720 4880 2630 3755 3796.35 0.40 0 -37969 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 869 13.19 0.75 12 1.10 284.00 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 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
7 20250306 111047 57 100.00 KOSDAQ 금융 N N N N N 3750 -5 5 -0.13 929861168 244793 107.62 3810 3875 3720 4880 2630 3755 3798.56 0.40 0 -37898 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 871 13.20 0.75 12 1.05 284.00 5014.00 7930 20240510 -52.71 2895 20241209 29.53 5080 -26.18 20250224 2945 27.33 20250203 7930 -52.71 20240510 2895 29.53 20241209 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
8 20250306 101049 57 100.00 KOSDAQ 금융 N N N N N 3730 -25 5 -0.67 862912253 226858 99.73 3810 3875 3725 4880 2630 3755 3803.76 0.40 0 -34150 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 866 13.13 0.74 12 0.98 284.00 5014.00 7930 20240510 -52.96 2895 20241209 28.84 5080 -26.57 20250224 2945 26.66 20250203 7930 -52.96 20240510 2895 28.84 20241209 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
9 20250306 091054 57 100.00 KOSDAQ 금융 N N N N N 3805 50 2 1.33 271173530 71076 31.25 3810 3855 3785 4880 2630 3755 3815.26 0.40 0 -11160 3881 3817 3786 3722 3691 3802 3707 232 1125 1000 2250 5 1 23217239 883 13.40 0.76 12 0.31 284.00 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 2.93 N 309960 1000 232 억 92345 N N 0 N 00 N
10 20250305 161037 57 100.00 KOSDAQ 금융 N N N N N 3755 -20 5 -0.53 828815129 219223 64.19 3790 3850 3755 4905 2645 3775 3780.72 0.43 0 -6679 3951 3862 3761 3672 3571 3907 3717 232 1130 1000 2260 5 1 23217239 872 13.22 0.75 12 0.94 284.00 5014.00 7930 20240510 -52.65 2895 20241209 29.71 5080 -26.08 20250224 2945 27.50 20250203 7930 -52.65 20240510 2895 29.71 20241209 2.70 N 309960 1000 232 억 98761 N N 0 N 00 N
11 20250305 151042 57 100.00 KOSDAQ 금융 N N N N N 3775 0 3 0.00 705280384 186392 54.58 3790 3850 3755 4905 2645 3775 3783.86 0.43 0 -18039 3951 3862 3761 3672 3571 3907 3717 232 1130 1000 2260 5 1 23217239 876 13.29 0.75 12 0.80 284.00 5014.00 7930 20240510 -52.40 2895 20241209 30.40 5080 -25.69 20250224 2945 28.18 20250203 7930 -52.40 20240510 2895 30.40 20241209 2.70 N 309960 1000 232 억 98761 N N 0 N 00 N
12 20250305 141041 57 100.00 KOSDAQ 금융 N N N N N 3780 5 2 0.13 631061954 166701 48.81 3790 3850 3755 4905 2645 3775 3785.60 0.43 0 -18212 3951 3862 3761 3672 3571 3907 3717 232 1130 1000 2260 5 1 23217239 878 13.31 0.75 12 0.72 284.00 5014.00 7930 20240510 -52.33 2895 20241209 30.57 5080 -25.59 20250224 2945 28.35 20250203 7930 -52.33 20240510 2895 30.57 20241209 2.70 N 309960 1000 232 억 98761 N N 0 N 00 N