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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5190,-30,5,-0.57,173240000,33218,10.04,5220,5260,5180,6780,3660,5220,5215.24,0.00,0,5314,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,810,-14.18,1.12,12,0.21,-366.00,4615.00,9350,20240305,-44.49,4000,20240806,29.75,6990,-25.75,20250225,4680,10.90,20250203,8340,-37.77,20240318,4000,29.75,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N
20250317,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,143723580,27532,8.32,5220,5260,5180,6780,3660,5220,5220.24,0.00,0,4882,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.18,-366.00,4615.00,9350,20240305,-44.28,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N
20250317,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5210,-10,5,-0.19,133894270,25642,7.75,5220,5260,5180,6780,3660,5220,5221.68,0.00,0,4519,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,813,-14.23,1.13,12,0.16,-366.00,4615.00,9350,20240305,-44.28,4000,20240806,30.25,6990,-25.46,20250225,4680,11.32,20250203,8340,-37.53,20240318,4000,30.25,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N
20250317,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,101971330,19522,5.90,5220,5260,5180,6780,3660,5220,5223.41,0.00,0,1719,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.13,-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
20250317,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,35443680,6784,2.05,5220,5260,5190,6780,3660,5220,5224.60,0.00,0,833,5613,5416,5273,5076,4933,5515,5175,98,1560,500,3340,10,1,15610000,818,-14.32,1.14,12,0.04,-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
20250314,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,60,2,1.16,1750084230,329399,996.07,5170,5470,5130,6700,3620,5160,5312.96,0.00,0,-37203,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,815,-14.26,1.13,12,2.11,-366.00,4615.00,10260,20240304,-49.12,4000,20240806,30.50,6990,-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
20250314,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,40,2,0.78,1709293980,321565,972.38,5170,5470,5130,6700,3620,5160,5315.55,0.00,0,-38895,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,812,-14.21,1.13,12,2.06,-366.00,4615.00,10260,20240304,-49.32,4000,20240806,30.00,6990,-25.61,20250225,4680,11.11,20250203,8340,-37.65,20240318,4000,30.00,20240806,3.49,N,307930,500,97 억,,0,N,N,0,N,00,N
20250314,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,70,2,1.36,1643883150,308987,934.34,5170,5470,5130,6700,3620,5160,5320.23,0.00,0,-43014,5260,5210,5155,5105,5050,5182,5077,98,1540,500,3300,10,1,15610000,816,-14.29,1.13,12,1.98,-366.00,4615.00,10260,20240304,-49.03,4000,20240806,30.75,6990,-25.18,20250225,4680,11.75,20250203,8340,-37.29,20240318,4000,30.75,20240806,3.49,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 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
3 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
4 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
5 20250317 131128 57 100.00 KOSDAQ 금융 N N N N N 5190 -30 5 -0.57 173240000 33218 10.04 5220 5260 5180 6780 3660 5220 5215.24 0.00 0 5314 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 810 -14.18 1.12 12 0.21 -366.00 4615.00 9350 20240305 -44.49 4000 20240806 29.75 6990 -25.75 20250225 4680 10.90 20250203 8340 -37.77 20240318 4000 29.75 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N
6 20250317 121127 57 100.00 KOSDAQ 금융 N N N N N 5210 -10 5 -0.19 143723580 27532 8.32 5220 5260 5180 6780 3660 5220 5220.24 0.00 0 4882 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 813 -14.23 1.13 12 0.18 -366.00 4615.00 9350 20240305 -44.28 4000 20240806 30.25 6990 -25.46 20250225 4680 11.32 20250203 8340 -37.53 20240318 4000 30.25 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N
7 20250317 111127 57 100.00 KOSDAQ 금융 N N N N N 5210 -10 5 -0.19 133894270 25642 7.75 5220 5260 5180 6780 3660 5220 5221.68 0.00 0 4519 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 813 -14.23 1.13 12 0.16 -366.00 4615.00 9350 20240305 -44.28 4000 20240806 30.25 6990 -25.46 20250225 4680 11.32 20250203 8340 -37.53 20240318 4000 30.25 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N
8 20250317 101126 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 101971330 19522 5.90 5220 5260 5180 6780 3660 5220 5223.41 0.00 0 1719 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.13 -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
9 20250317 091129 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 35443680 6784 2.05 5220 5260 5190 6780 3660 5220 5224.60 0.00 0 833 5613 5416 5273 5076 4933 5515 5175 98 1560 500 3340 10 1 15610000 818 -14.32 1.14 12 0.04 -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
10 20250314 161122 57 100.00 KOSDAQ 금융 N N N N N 5220 60 2 1.16 1750084230 329399 996.07 5170 5470 5130 6700 3620 5160 5312.96 0.00 0 -37203 5260 5210 5155 5105 5050 5182 5077 98 1540 500 3300 10 1 15610000 815 -14.26 1.13 12 2.11 -366.00 4615.00 10260 20240304 -49.12 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 20250314 151131 57 100.00 KOSDAQ 금융 N N N N N 5200 40 2 0.78 1709293980 321565 972.38 5170 5470 5130 6700 3620 5160 5315.55 0.00 0 -38895 5260 5210 5155 5105 5050 5182 5077 98 1540 500 3300 10 1 15610000 812 -14.21 1.13 12 2.06 -366.00 4615.00 10260 20240304 -49.32 4000 20240806 30.00 6990 -25.61 20250225 4680 11.11 20250203 8340 -37.65 20240318 4000 30.00 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N
12 20250314 141124 57 100.00 KOSDAQ 금융 N N N N N 5230 70 2 1.36 1643883150 308987 934.34 5170 5470 5130 6700 3620 5160 5320.23 0.00 0 -43014 5260 5210 5155 5105 5050 5182 5077 98 1540 500 3300 10 1 15610000 816 -14.29 1.13 12 1.98 -366.00 4615.00 10260 20240304 -49.03 4000 20240806 30.75 6990 -25.18 20250225 4680 11.75 20250203 8340 -37.29 20240318 4000 30.75 20240806 3.49 N 307930 500 97 억 0 N N 0 N 00 N