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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,20,2,0.39,169799510,32884,96.62,5170,5205,5100,6680,3600,5140,5163.60,0.00,0,1834,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,805,-14.10,1.12,12,0.21,-366.00,4615.00,10260,20240304,-49.71,4000,20240806,29.00,6990,-26.18,20250225,4680,10.26,20250203,8340,-38.13,20240318,4000,29.00,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,10,2,0.19,163136290,31591,92.82,5170,5205,5100,6680,3600,5140,5164.01,0.00,0,1916,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,804,-14.07,1.12,12,0.20,-366.00,4615.00,10260,20240304,-49.81,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8340,-38.25,20240318,4000,28.75,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,0,3,0.00,135343495,26195,76.97,5170,5205,5100,6680,3600,5140,5166.77,0.00,0,463,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,802,-14.04,1.11,12,0.17,-366.00,4615.00,10260,20240304,-49.90,4000,20240806,28.50,6990,-26.47,20250225,4680,9.83,20250203,8340,-38.37,20240318,4000,28.50,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,0,3,0.00,114362615,22109,64.96,5170,5205,5100,6680,3600,5140,5172.67,0.00,0,2508,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,802,-14.04,1.11,12,0.14,-366.00,4615.00,10260,20240304,-49.90,4000,20240806,28.50,6990,-26.47,20250225,4680,9.83,20250203,8340,-38.37,20240318,4000,28.50,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,10,2,0.19,102491960,19810,58.21,5170,5205,5100,6680,3600,5140,5173.75,0.00,0,2463,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,804,-14.07,1.12,12,0.13,-366.00,4615.00,10260,20240304,-49.81,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8340,-38.25,20240318,4000,28.75,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5190,50,2,0.97,76685580,14832,43.58,5170,5205,5100,6680,3600,5140,5170.28,0.00,0,4663,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,810,-14.18,1.12,12,0.10,-366.00,4615.00,10260,20240304,-49.42,4000,20240806,29.75,6990,-25.75,20250225,4680,10.90,20250203,8340,-37.77,20240318,4000,29.75,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5155,15,2,0.29,46008205,8913,26.19,5170,5190,5100,6680,3600,5140,5161.92,0.00,0,2525,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,805,-14.08,1.12,12,0.06,-366.00,4615.00,10260,20240304,-49.76,4000,20240806,28.88,6990,-26.25,20250225,4680,10.15,20250203,8340,-38.19,20240318,4000,28.88,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
20250313,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,20,2,0.39,11323060,2187,6.43,5170,5190,5100,6680,3600,5140,5177.44,0.00,0,-623,5200,5170,5120,5090,5040,5185,5105,98,1540,500,3280,10,1,15610000,805,-14.10,1.12,12,0.01,-366.00,4615.00,10260,20240304,-49.71,4000,20240806,29.00,6990,-26.18,20250225,4680,10.26,20250203,8340,-38.13,20240318,4000,29.00,20240806,3.63,N,307930,500,97 억,,0,N,N,0,N,00,N
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
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 20250313 161117 57 100.00 KOSDAQ 금융 N N N N N 5160 20 2 0.39 169799510 32884 96.62 5170 5205 5100 6680 3600 5140 5163.60 0.00 0 1834 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 805 -14.10 1.12 12 0.21 -366.00 4615.00 10260 20240304 -49.71 4000 20240806 29.00 6990 -26.18 20250225 4680 10.26 20250203 8340 -38.13 20240318 4000 29.00 20240806 3.63 N 307930 500 97 억 0 N N 0 N 00 N
3 20250313 151117 57 100.00 KOSDAQ 금융 N N N N N 5150 10 2 0.19 163136290 31591 92.82 5170 5205 5100 6680 3600 5140 5164.01 0.00 0 1916 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 804 -14.07 1.12 12 0.20 -366.00 4615.00 10260 20240304 -49.81 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8340 -38.25 20240318 4000 28.75 20240806 3.63 N 307930 500 97 억 0 N N 0 N 00 N
4 20250313 141117 57 100.00 KOSDAQ 금융 N N N N N 5140 0 3 0.00 135343495 26195 76.97 5170 5205 5100 6680 3600 5140 5166.77 0.00 0 463 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 802 -14.04 1.11 12 0.17 -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 3.63 N 307930 500 97 억 0 N N 0 N 00 N
5 20250313 131117 57 100.00 KOSDAQ 금융 N N N N N 5140 0 3 0.00 114362615 22109 64.96 5170 5205 5100 6680 3600 5140 5172.67 0.00 0 2508 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 802 -14.04 1.11 12 0.14 -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 3.63 N 307930 500 97 억 0 N N 0 N 00 N
6 20250313 121117 57 100.00 KOSDAQ 금융 N N N N N 5150 10 2 0.19 102491960 19810 58.21 5170 5205 5100 6680 3600 5140 5173.75 0.00 0 2463 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 804 -14.07 1.12 12 0.13 -366.00 4615.00 10260 20240304 -49.81 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8340 -38.25 20240318 4000 28.75 20240806 3.63 N 307930 500 97 억 0 N N 0 N 00 N
7 20250313 111119 57 100.00 KOSDAQ 금융 N N N N N 5190 50 2 0.97 76685580 14832 43.58 5170 5205 5100 6680 3600 5140 5170.28 0.00 0 4663 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 810 -14.18 1.12 12 0.10 -366.00 4615.00 10260 20240304 -49.42 4000 20240806 29.75 6990 -25.75 20250225 4680 10.90 20250203 8340 -37.77 20240318 4000 29.75 20240806 3.63 N 307930 500 97 억 0 N N 0 N 00 N
8 20250313 101116 57 100.00 KOSDAQ 금융 N N N N N 5155 15 2 0.29 46008205 8913 26.19 5170 5190 5100 6680 3600 5140 5161.92 0.00 0 2525 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 805 -14.08 1.12 12 0.06 -366.00 4615.00 10260 20240304 -49.76 4000 20240806 28.88 6990 -26.25 20250225 4680 10.15 20250203 8340 -38.19 20240318 4000 28.88 20240806 3.63 N 307930 500 97 억 0 N N 0 N 00 N
9 20250313 091119 57 100.00 KOSDAQ 금융 N N N N N 5160 20 2 0.39 11323060 2187 6.43 5170 5190 5100 6680 3600 5140 5177.44 0.00 0 -623 5200 5170 5120 5090 5040 5185 5105 98 1540 500 3280 10 1 15610000 805 -14.10 1.12 12 0.01 -366.00 4615.00 10260 20240304 -49.71 4000 20240806 29.00 6990 -26.18 20250225 4680 10.26 20250203 8340 -38.13 20240318 4000 29.00 20240806 3.63 N 307930 500 97 억 0 N N 0 N 00 N
10 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
11 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
12 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