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
307930/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
20250312,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,30,2,0.59,170280775,33251,46.00,5070,5150,5070,6640,3580,5110,5121.07,0.00,0,6194,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,802,-14.04,1.11,12,0.21,-366.00,4615.00,10260,20240304,-49.90,4000,20240806,28.50,6990,-26.47,20250225,4680,9.83,20250203,8340,-38.37,20240318,4000,28.50,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,10,2,0.20,153617805,30004,41.50,5070,5150,5070,6640,3580,5110,5119.91,0.00,0,5844,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,799,-13.99,1.11,12,0.19,-366.00,4615.00,10260,20240304,-50.10,4000,20240806,28.00,6990,-26.75,20250225,4680,9.40,20250203,8340,-38.61,20240318,4000,28.00,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,20,2,0.39,120379445,23516,32.53,5070,5150,5070,6640,3580,5110,5119.04,0.00,0,5281,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,801,-14.02,1.11,12,0.15,-366.00,4615.00,10260,20240304,-50.00,4000,20240806,28.25,6990,-26.61,20250225,4680,9.62,20250203,8340,-38.49,20240318,4000,28.25,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,10,2,0.20,100712135,19681,27.22,5070,5150,5070,6640,3580,5110,5117.23,0.00,0,3656,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,799,-13.99,1.11,12,0.13,-366.00,4615.00,10260,20240304,-50.10,4000,20240806,28.00,6990,-26.75,20250225,4680,9.40,20250203,8340,-38.61,20240318,4000,28.00,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,10,2,0.20,91279625,17841,24.68,5070,5150,5070,6640,3580,5110,5116.28,0.00,0,3986,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,799,-13.99,1.11,12,0.11,-366.00,4615.00,10260,20240304,-50.10,4000,20240806,28.00,6990,-26.75,20250225,4680,9.40,20250203,8340,-38.61,20240318,4000,28.00,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,30,2,0.59,83330815,16292,22.54,5070,5150,5070,6640,3580,5110,5114.83,0.00,0,4001,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,802,-14.04,1.11,12,0.10,-366.00,4615.00,10260,20240304,-49.90,4000,20240806,28.50,6990,-26.47,20250225,4680,9.83,20250203,8340,-38.37,20240318,4000,28.50,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,10,2,0.20,18272055,3577,4.95,5070,5150,5070,6640,3580,5110,5108.21,0.00,0,532,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,799,-13.99,1.11,12,0.02,-366.00,4615.00,10260,20240304,-50.10,4000,20240806,28.00,6990,-26.75,20250225,4680,9.40,20250203,8340,-38.61,20240318,4000,28.00,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250312,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,20,2,0.39,8341690,1641,2.27,5070,5130,5070,6640,3580,5110,5083.30,0.00,0,201,5226,5167,5061,5002,4896,5197,5032,98,1530,500,3270,10,1,15610000,801,-14.02,1.11,12,0.01,-366.00,4615.00,10260,20240304,-50.00,4000,20240806,28.25,6990,-26.61,20250225,4680,9.62,20250203,8340,-38.49,20240318,4000,28.25,20240806,3.71,N,307930,500,97 억,,0,N,N,0,N,00,N
20250311,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,-30,5,-0.58,357645135,71198,89.58,5030,5120,4955,6680,3600,5140,5023.17,0.00,0,8065,5353,5246,5183,5076,5013,5215,5045,98,1540,500,3280,10,1,15610000,798,-13.96,1.11,12,0.46,-366.00,4615.00,10260,20240304,-50.19,4000,20240806,27.75,6990,-26.90,20250225,4680,9.19,20250203,8340,-38.73,20240318,4000,27.75,20240806,3.66,N,307930,500,97 억,,0,N,N,0,N,00,N
20250311,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,-50,5,-0.97,333182795,66398,83.54,5030,5120,4955,6680,3600,5140,5017.96,0.00,0,6248,5353,5246,5183,5076,5013,5215,5045,98,1540,500,3280,10,1,15610000,795,-13.91,1.10,12,0.43,-366.00,4615.00,10260,20240304,-50.39,4000,20240806,27.25,6990,-27.18,20250225,4680,8.76,20250203,8340,-38.97,20240318,4000,27.25,20240806,3.66,N,307930,500,97 억,,0,N,N,0,N,00,N
20250311,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,-50,5,-0.97,313046425,62414,78.52,5030,5120,4955,6680,3600,5140,5015.64,0.00,0,5887,5353,5246,5183,5076,5013,5215,5045,98,1540,500,3280,10,1,15610000,795,-13.91,1.10,12,0.40,-366.00,4615.00,10260,20240304,-50.39,4000,20240806,27.25,6990,-27.18,20250225,4680,8.76,20250203,8340,-38.97,20240318,4000,27.25,20240806,3.66,N,307930,500,97 억,,0,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 161110 57 100.00 KOSDAQ 금융 N N N N N 5140 30 2 0.59 170280775 33251 46.00 5070 5150 5070 6640 3580 5110 5121.07 0.00 0 6194 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 802 -14.04 1.11 12 0.21 -366.00 4615.00 10260 20240304 -49.90 4000 20240806 28.50 6990 -26.47 20250225 4680 9.83 20250203 8340 -38.37 20240318 4000 28.50 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
3 20250312 151111 57 100.00 KOSDAQ 금융 N N N N N 5120 10 2 0.20 153617805 30004 41.50 5070 5150 5070 6640 3580 5110 5119.91 0.00 0 5844 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 799 -13.99 1.11 12 0.19 -366.00 4615.00 10260 20240304 -50.10 4000 20240806 28.00 6990 -26.75 20250225 4680 9.40 20250203 8340 -38.61 20240318 4000 28.00 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
4 20250312 141109 57 100.00 KOSDAQ 금융 N N N N N 5130 20 2 0.39 120379445 23516 32.53 5070 5150 5070 6640 3580 5110 5119.04 0.00 0 5281 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 801 -14.02 1.11 12 0.15 -366.00 4615.00 10260 20240304 -50.00 4000 20240806 28.25 6990 -26.61 20250225 4680 9.62 20250203 8340 -38.49 20240318 4000 28.25 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
5 20250312 131110 57 100.00 KOSDAQ 금융 N N N N N 5120 10 2 0.20 100712135 19681 27.22 5070 5150 5070 6640 3580 5110 5117.23 0.00 0 3656 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 799 -13.99 1.11 12 0.13 -366.00 4615.00 10260 20240304 -50.10 4000 20240806 28.00 6990 -26.75 20250225 4680 9.40 20250203 8340 -38.61 20240318 4000 28.00 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
6 20250312 121114 57 100.00 KOSDAQ 금융 N N N N N 5120 10 2 0.20 91279625 17841 24.68 5070 5150 5070 6640 3580 5110 5116.28 0.00 0 3986 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 799 -13.99 1.11 12 0.11 -366.00 4615.00 10260 20240304 -50.10 4000 20240806 28.00 6990 -26.75 20250225 4680 9.40 20250203 8340 -38.61 20240318 4000 28.00 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
7 20250312 111106 57 100.00 KOSDAQ 금융 N N N N N 5140 30 2 0.59 83330815 16292 22.54 5070 5150 5070 6640 3580 5110 5114.83 0.00 0 4001 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 802 -14.04 1.11 12 0.10 -366.00 4615.00 10260 20240304 -49.90 4000 20240806 28.50 6990 -26.47 20250225 4680 9.83 20250203 8340 -38.37 20240318 4000 28.50 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
8 20250312 101107 57 100.00 KOSDAQ 금융 N N N N N 5120 10 2 0.20 18272055 3577 4.95 5070 5150 5070 6640 3580 5110 5108.21 0.00 0 532 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 799 -13.99 1.11 12 0.02 -366.00 4615.00 10260 20240304 -50.10 4000 20240806 28.00 6990 -26.75 20250225 4680 9.40 20250203 8340 -38.61 20240318 4000 28.00 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
9 20250312 091115 57 100.00 KOSDAQ 금융 N N N N N 5130 20 2 0.39 8341690 1641 2.27 5070 5130 5070 6640 3580 5110 5083.30 0.00 0 201 5226 5167 5061 5002 4896 5197 5032 98 1530 500 3270 10 1 15610000 801 -14.02 1.11 12 0.01 -366.00 4615.00 10260 20240304 -50.00 4000 20240806 28.25 6990 -26.61 20250225 4680 9.62 20250203 8340 -38.49 20240318 4000 28.25 20240806 3.71 N 307930 500 97 억 0 N N 0 N 00 N
10 20250311 161102 57 100.00 KOSDAQ 금융 N N N N N 5110 -30 5 -0.58 357645135 71198 89.58 5030 5120 4955 6680 3600 5140 5023.17 0.00 0 8065 5353 5246 5183 5076 5013 5215 5045 98 1540 500 3280 10 1 15610000 798 -13.96 1.11 12 0.46 -366.00 4615.00 10260 20240304 -50.19 4000 20240806 27.75 6990 -26.90 20250225 4680 9.19 20250203 8340 -38.73 20240318 4000 27.75 20240806 3.66 N 307930 500 97 억 0 N N 0 N 00 N
11 20250311 151105 57 100.00 KOSDAQ 금융 N N N N N 5090 -50 5 -0.97 333182795 66398 83.54 5030 5120 4955 6680 3600 5140 5017.96 0.00 0 6248 5353 5246 5183 5076 5013 5215 5045 98 1540 500 3280 10 1 15610000 795 -13.91 1.10 12 0.43 -366.00 4615.00 10260 20240304 -50.39 4000 20240806 27.25 6990 -27.18 20250225 4680 8.76 20250203 8340 -38.97 20240318 4000 27.25 20240806 3.66 N 307930 500 97 억 0 N N 0 N 00 N
12 20250311 141108 57 100.00 KOSDAQ 금융 N N N N N 5090 -50 5 -0.97 313046425 62414 78.52 5030 5120 4955 6680 3600 5140 5015.64 0.00 0 5887 5353 5246 5183 5076 5013 5215 5045 98 1540 500 3280 10 1 15610000 795 -13.91 1.10 12 0.40 -366.00 4615.00 10260 20240304 -50.39 4000 20240806 27.25 6990 -27.18 20250225 4680 8.76 20250203 8340 -38.97 20240318 4000 27.25 20240806 3.66 N 307930 500 97 억 0 N N 0 N 00 N