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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,-20,5,-0.38,261161085,50073,98.30,5220,5260,5190,6780,3660,5220,5215.64,0.00,0,21153,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,812,-14.21,1.13,12,0.32,-366.00,4615.00,8940,20240306,-41.83,4000,20240806,30.00,6990,-25.61,20250225,4680,11.11,20250203,8340,-37.65,20240318,4000,30.00,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,248332535,47606,93.46,5220,5260,5190,6780,3660,5220,5216.41,0.00,0,21388,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.30,-366.00,4615.00,8940,20240306,-41.72,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,228106315,43721,85.83,5220,5260,5190,6780,3660,5220,5217.32,0.00,0,20533,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.28,-366.00,4615.00,8940,20240306,-41.72,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,152201975,29126,57.18,5220,5260,5190,6780,3660,5220,5225.64,0.00,0,7111,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.19,-366.00,4615.00,8940,20240306,-41.72,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,128688625,24609,48.31,5220,5260,5190,6780,3660,5220,5229.33,0.00,0,5806,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.16,-366.00,4615.00,8940,20240306,-41.39,4000,20240806,31.00,6990,-25.04,20250225,4680,11.97,20250203,8340,-37.17,20240318,4000,31.00,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,115417985,22068,43.32,5220,5260,5190,6780,3660,5220,5230.11,0.00,0,5224,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.14,-366.00,4615.00,8940,20240306,-41.39,4000,20240806,31.00,6990,-25.04,20250225,4680,11.97,20250203,8340,-37.17,20240318,4000,31.00,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,101133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,72488185,13836,27.16,5220,5260,5220,6780,3660,5220,5239.10,0.00,0,5067,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.09,-366.00,4615.00,8940,20240306,-41.39,4000,20240806,31.00,6990,-25.04,20250225,4680,11.97,20250203,8340,-37.17,20240318,4000,31.00,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250318,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,8934540,1707,3.35,5220,5250,5220,6780,3660,5220,5234.06,0.00,0,-90,5313,5266,5223,5176,5133,5265,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.01,-366.00,4615.00,8940,20240306,-41.39,4000,20240806,31.00,6990,-25.04,20250225,4680,11.97,20250203,8340,-37.17,20240318,4000,31.00,20240806,3.37,N,307930,500,97 억,,0,N,N,0,N,00,N
20250317,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,0,3,0.00,261974560,50168,15.16,5220,5270,5180,6780,3660,5220,5221.95,0.00,0,8330,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,815,-14.26,1.13,12,0.32,-366.00,4615.00,9350,20240305,-44.17,4000,20240806,30.50,6990,-25.32,20250225,4680,11.54,20250203,8340,-37.41,20240318,4000,30.50,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N
20250317,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,236218360,45241,13.68,5220,5270,5180,6780,3660,5220,5221.33,0.00,0,7146,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.29,-366.00,4615.00,9350,20240305,-43.96,4000,20240806,31.00,6990,-25.04,20250225,4680,11.97,20250203,8340,-37.17,20240318,4000,31.00,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N
20250317,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5250,30,2,0.57,186939150,35843,10.83,5220,5260,5180,6780,3660,5220,5215.50,0.00,0,5766,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,820,-14.34,1.14,12,0.23,-366.00,4615.00,9350,20240305,-43.85,4000,20240806,31.25,6990,-24.89,20250225,4680,12.18,20250203,8340,-37.05,20240318,4000,31.25,20240806,3.49,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 20250318 161129 57 100.00 KOSDAQ 금융 N N N N N 5200 -20 5 -0.38 261161085 50073 98.30 5220 5260 5190 6780 3660 5220 5215.64 0.00 0 21153 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 812 -14.21 1.13 12 0.32 -366.00 4615.00 8940 20240306 -41.83 4000 20240806 30.00 6990 -25.61 20250225 4680 11.11 20250203 8340 -37.65 20240318 4000 30.00 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
3 20250318 151134 57 100.00 KOSDAQ 금융 N N N N N 5210 -10 5 -0.19 248332535 47606 93.46 5220 5260 5190 6780 3660 5220 5216.41 0.00 0 21388 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 813 -14.23 1.13 12 0.30 -366.00 4615.00 8940 20240306 -41.72 4000 20240806 30.25 6990 -25.46 20250225 4680 11.32 20250203 8340 -37.53 20240318 4000 30.25 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
4 20250318 141131 57 100.00 KOSDAQ 금융 N N N N N 5210 -10 5 -0.19 228106315 43721 85.83 5220 5260 5190 6780 3660 5220 5217.32 0.00 0 20533 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 813 -14.23 1.13 12 0.28 -366.00 4615.00 8940 20240306 -41.72 4000 20240806 30.25 6990 -25.46 20250225 4680 11.32 20250203 8340 -37.53 20240318 4000 30.25 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
5 20250318 131130 57 100.00 KOSDAQ 금융 N N N N N 5210 -10 5 -0.19 152201975 29126 57.18 5220 5260 5190 6780 3660 5220 5225.64 0.00 0 7111 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 813 -14.23 1.13 12 0.19 -366.00 4615.00 8940 20240306 -41.72 4000 20240806 30.25 6990 -25.46 20250225 4680 11.32 20250203 8340 -37.53 20240318 4000 30.25 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
6 20250318 121133 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 128688625 24609 48.31 5220 5260 5190 6780 3660 5220 5229.33 0.00 0 5806 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.16 -366.00 4615.00 8940 20240306 -41.39 4000 20240806 31.00 6990 -25.04 20250225 4680 11.97 20250203 8340 -37.17 20240318 4000 31.00 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
7 20250318 111130 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 115417985 22068 43.32 5220 5260 5190 6780 3660 5220 5230.11 0.00 0 5224 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.14 -366.00 4615.00 8940 20240306 -41.39 4000 20240806 31.00 6990 -25.04 20250225 4680 11.97 20250203 8340 -37.17 20240318 4000 31.00 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
8 20250318 101133 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 72488185 13836 27.16 5220 5260 5220 6780 3660 5220 5239.10 0.00 0 5067 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.09 -366.00 4615.00 8940 20240306 -41.39 4000 20240806 31.00 6990 -25.04 20250225 4680 11.97 20250203 8340 -37.17 20240318 4000 31.00 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
9 20250318 091136 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 8934540 1707 3.35 5220 5250 5220 6780 3660 5220 5234.06 0.00 0 -90 5313 5266 5223 5176 5133 5265 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.01 -366.00 4615.00 8940 20240306 -41.39 4000 20240806 31.00 6990 -25.04 20250225 4680 11.97 20250203 8340 -37.17 20240318 4000 31.00 20240806 3.37 N 307930 500 97 억 0 N N 0 N 00 N
10 20250317 161127 57 100.00 KOSDAQ 금융 N N N N N 5220 0 3 0.00 261974560 50168 15.16 5220 5270 5180 6780 3660 5220 5221.95 0.00 0 8330 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 815 -14.26 1.13 12 0.32 -366.00 4615.00 9350 20240305 -44.17 4000 20240806 30.50 6990 -25.32 20250225 4680 11.54 20250203 8340 -37.41 20240318 4000 30.50 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N
11 20250317 151126 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 236218360 45241 13.68 5220 5270 5180 6780 3660 5220 5221.33 0.00 0 7146 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.29 -366.00 4615.00 9350 20240305 -43.96 4000 20240806 31.00 6990 -25.04 20250225 4680 11.97 20250203 8340 -37.17 20240318 4000 31.00 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N
12 20250317 141129 57 100.00 KOSDAQ 금융 N N N N N 5250 30 2 0.57 186939150 35843 10.83 5220 5260 5180 6780 3660 5220 5215.50 0.00 0 5766 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 820 -14.34 1.14 12 0.23 -366.00 4615.00 9350 20240305 -43.85 4000 20240806 31.25 6990 -24.89 20250225 4680 12.18 20250203 8340 -37.05 20240318 4000 31.25 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N