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
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
20250306,161049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,378640380,71873,64.09,5360,5360,5220,6890,3710,5300,5268.16,0.00,0,-93,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.46,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8940,-40.72,20240306,4000,32.50,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,-20,5,-0.38,356722980,67730,60.40,5360,5360,5220,6890,3710,5300,5266.84,0.00,0,928,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,824,-14.43,1.14,12,0.43,-366.00,4615.00,10260,20240304,-48.54,4000,20240806,32.00,6990,-24.46,20250225,4680,12.82,20250203,8940,-40.94,20240306,4000,32.00,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,281721990,53441,47.65,5360,5360,5220,6890,3710,5300,5271.65,0.00,0,1190,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.34,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8940,-40.72,20240306,4000,32.50,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5250,-50,5,-0.94,231602710,43949,39.19,5360,5360,5220,6890,3710,5300,5269.81,0.00,0,3697,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,820,-14.34,1.14,12,0.28,-366.00,4615.00,10260,20240304,-48.83,4000,20240806,31.25,6990,-24.89,20250225,4680,12.18,20250203,8940,-41.28,20240306,4000,31.25,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-10,5,-0.19,167960250,31813,28.37,5360,5360,5220,6890,3710,5300,5279.61,0.00,0,203,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,826,-14.45,1.15,12,0.20,-366.00,4615.00,10260,20240304,-48.44,4000,20240806,32.25,6990,-24.32,20250225,4680,13.03,20250203,8940,-40.83,20240306,4000,32.25,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-10,5,-0.19,154303455,29222,26.06,5360,5360,5220,6890,3710,5300,5280.39,0.00,0,-292,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,826,-14.45,1.15,12,0.19,-366.00,4615.00,10260,20240304,-48.44,4000,20240806,32.25,6990,-24.32,20250225,4680,13.03,20250203,8940,-40.83,20240306,4000,32.25,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,-20,5,-0.38,112018885,21182,18.89,5360,5360,5240,6890,3710,5300,5288.40,0.00,0,1133,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,824,-14.43,1.14,12,0.14,-366.00,4615.00,10260,20240304,-48.54,4000,20240806,32.00,6990,-24.46,20250225,4680,12.82,20250203,8940,-40.94,20240306,4000,32.00,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250306,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,36373360,6847,6.11,5360,5360,5290,6890,3710,5300,5312.31,0.00,0,511,5400,5350,5250,5200,5100,5375,5225,98,1590,500,3390,10,1,15610000,827,-14.48,1.15,12,0.04,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,8940,-40.72,20240306,4000,32.50,20240806,3.60,N,307930,500,97 억,,0,N,N,0,N,00,N
20250305,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,110,2,2.12,562272795,107739,68.50,5180,5300,5150,6740,3640,5190,5218.59,0.00,0,20364,5403,5296,5213,5106,5023,5255,5065,98,1550,500,3320,10,1,15610000,827,-14.48,1.15,12,0.69,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,6990,-24.18,20250225,4680,13.25,20250203,9350,-43.32,20240305,4000,32.50,20240806,4.04,N,307930,500,97 억,,0,N,N,0,N,00,N
20250305,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,90,2,1.73,539410785,103424,65.75,5180,5300,5150,6740,3640,5190,5215.53,0.00,0,19800,5403,5296,5213,5106,5023,5255,5065,98,1550,500,3320,10,1,15610000,824,-14.43,1.14,12,0.66,-366.00,4615.00,10260,20240304,-48.54,4000,20240806,32.00,6990,-24.46,20250225,4680,12.82,20250203,9350,-43.53,20240305,4000,32.00,20240806,4.04,N,307930,500,97 억,,0,N,N,0,N,00,N
20250305,141039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,80,2,1.54,454048005,87191,55.43,5180,5280,5150,6740,3640,5190,5207.51,0.00,0,15729,5403,5296,5213,5106,5023,5255,5065,98,1550,500,3320,10,1,15610000,823,-14.40,1.14,12,0.56,-366.00,4615.00,10260,20240304,-48.64,4000,20240806,31.75,6990,-24.61,20250225,4680,12.61,20250203,9350,-43.64,20240305,4000,31.75,20240806,4.04,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 20250306 161049 57 100.00 KOSDAQ 금융 N N N N N 5300 0 3 0.00 378640380 71873 64.09 5360 5360 5220 6890 3710 5300 5268.16 0.00 0 -93 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 827 -14.48 1.15 12 0.46 -366.00 4615.00 10260 20240304 -48.34 4000 20240806 32.50 6990 -24.18 20250225 4680 13.25 20250203 8940 -40.72 20240306 4000 32.50 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
3 20250306 151049 57 100.00 KOSDAQ 금융 N N N N N 5280 -20 5 -0.38 356722980 67730 60.40 5360 5360 5220 6890 3710 5300 5266.84 0.00 0 928 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 824 -14.43 1.14 12 0.43 -366.00 4615.00 10260 20240304 -48.54 4000 20240806 32.00 6990 -24.46 20250225 4680 12.82 20250203 8940 -40.94 20240306 4000 32.00 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
4 20250306 141048 57 100.00 KOSDAQ 금융 N N N N N 5300 0 3 0.00 281721990 53441 47.65 5360 5360 5220 6890 3710 5300 5271.65 0.00 0 1190 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 827 -14.48 1.15 12 0.34 -366.00 4615.00 10260 20240304 -48.34 4000 20240806 32.50 6990 -24.18 20250225 4680 13.25 20250203 8940 -40.72 20240306 4000 32.50 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
5 20250306 131048 57 100.00 KOSDAQ 금융 N N N N N 5250 -50 5 -0.94 231602710 43949 39.19 5360 5360 5220 6890 3710 5300 5269.81 0.00 0 3697 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 820 -14.34 1.14 12 0.28 -366.00 4615.00 10260 20240304 -48.83 4000 20240806 31.25 6990 -24.89 20250225 4680 12.18 20250203 8940 -41.28 20240306 4000 31.25 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
6 20250306 121048 57 100.00 KOSDAQ 금융 N N N N N 5290 -10 5 -0.19 167960250 31813 28.37 5360 5360 5220 6890 3710 5300 5279.61 0.00 0 203 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 826 -14.45 1.15 12 0.20 -366.00 4615.00 10260 20240304 -48.44 4000 20240806 32.25 6990 -24.32 20250225 4680 13.03 20250203 8940 -40.83 20240306 4000 32.25 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
7 20250306 111045 57 100.00 KOSDAQ 금융 N N N N N 5290 -10 5 -0.19 154303455 29222 26.06 5360 5360 5220 6890 3710 5300 5280.39 0.00 0 -292 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 826 -14.45 1.15 12 0.19 -366.00 4615.00 10260 20240304 -48.44 4000 20240806 32.25 6990 -24.32 20250225 4680 13.03 20250203 8940 -40.83 20240306 4000 32.25 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
8 20250306 101047 57 100.00 KOSDAQ 금융 N N N N N 5280 -20 5 -0.38 112018885 21182 18.89 5360 5360 5240 6890 3710 5300 5288.40 0.00 0 1133 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 824 -14.43 1.14 12 0.14 -366.00 4615.00 10260 20240304 -48.54 4000 20240806 32.00 6990 -24.46 20250225 4680 12.82 20250203 8940 -40.94 20240306 4000 32.00 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
9 20250306 091051 57 100.00 KOSDAQ 금융 N N N N N 5300 0 3 0.00 36373360 6847 6.11 5360 5360 5290 6890 3710 5300 5312.31 0.00 0 511 5400 5350 5250 5200 5100 5375 5225 98 1590 500 3390 10 1 15610000 827 -14.48 1.15 12 0.04 -366.00 4615.00 10260 20240304 -48.34 4000 20240806 32.50 6990 -24.18 20250225 4680 13.25 20250203 8940 -40.72 20240306 4000 32.50 20240806 3.60 N 307930 500 97 억 0 N N 0 N 00 N
10 20250305 161035 57 100.00 KOSDAQ 금융 N N N N N 5300 110 2 2.12 562272795 107739 68.50 5180 5300 5150 6740 3640 5190 5218.59 0.00 0 20364 5403 5296 5213 5106 5023 5255 5065 98 1550 500 3320 10 1 15610000 827 -14.48 1.15 12 0.69 -366.00 4615.00 10260 20240304 -48.34 4000 20240806 32.50 6990 -24.18 20250225 4680 13.25 20250203 9350 -43.32 20240305 4000 32.50 20240806 4.04 N 307930 500 97 억 0 N N 0 N 00 N
11 20250305 151040 57 100.00 KOSDAQ 금융 N N N N N 5280 90 2 1.73 539410785 103424 65.75 5180 5300 5150 6740 3640 5190 5215.53 0.00 0 19800 5403 5296 5213 5106 5023 5255 5065 98 1550 500 3320 10 1 15610000 824 -14.43 1.14 12 0.66 -366.00 4615.00 10260 20240304 -48.54 4000 20240806 32.00 6990 -24.46 20250225 4680 12.82 20250203 9350 -43.53 20240305 4000 32.00 20240806 4.04 N 307930 500 97 억 0 N N 0 N 00 N
12 20250305 141039 57 100.00 KOSDAQ 금융 N N N N N 5270 80 2 1.54 454048005 87191 55.43 5180 5280 5150 6740 3640 5190 5207.51 0.00 0 15729 5403 5296 5213 5106 5023 5255 5065 98 1550 500 3320 10 1 15610000 823 -14.40 1.14 12 0.56 -366.00 4615.00 10260 20240304 -48.64 4000 20240806 31.75 6990 -24.61 20250225 4680 12.61 20250203 9350 -43.64 20240305 4000 31.75 20240806 4.04 N 307930 500 97 억 0 N N 0 N 00 N