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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,0,3,0.00,267548790,52279,116.17,5150,5190,5070,6690,3610,5150,5117.51,0.00,0,9465,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,804,-14.07,1.12,12,0.33,-366.00,4615.00,8340,20240318,-38.25,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8190,-37.12,20240416,4000,28.75,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,30,2,0.58,247669340,48418,107.59,5150,5190,5070,6690,3610,5150,5115.23,0.00,0,9087,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,809,-14.15,1.12,12,0.31,-366.00,4615.00,8340,20240318,-37.89,4000,20240806,29.50,6990,-25.89,20250225,4680,10.68,20250203,8190,-36.75,20240416,4000,29.50,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,0,3,0.00,199043900,38980,86.62,5150,5170,5070,6690,3610,5150,5106.31,0.00,0,7662,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,804,-14.07,1.12,12,0.25,-366.00,4615.00,8340,20240318,-38.25,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8190,-37.12,20240416,4000,28.75,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,0,3,0.00,164643020,32266,71.70,5150,5170,5070,6690,3610,5150,5102.68,0.00,0,2397,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,804,-14.07,1.12,12,0.21,-366.00,4615.00,8340,20240318,-38.25,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8190,-37.12,20240416,4000,28.75,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,0,3,0.00,158121250,30998,68.88,5150,5170,5070,6690,3610,5150,5101.01,0.00,0,1161,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,804,-14.07,1.12,12,0.20,-366.00,4615.00,8340,20240318,-38.25,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8190,-37.12,20240416,4000,28.75,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,0,3,0.00,148761690,29177,64.83,5150,5160,5070,6690,3610,5150,5098.59,0.00,0,148,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,804,-14.07,1.12,12,0.19,-366.00,4615.00,8340,20240318,-38.25,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8190,-37.12,20240416,4000,28.75,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,-40,5,-0.78,114279230,22425,49.83,5150,5160,5070,6690,3610,5150,5096.06,0.00,0,-5133,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,798,-13.96,1.11,12,0.14,-366.00,4615.00,8340,20240318,-38.73,4000,20240806,27.75,6990,-26.90,20250225,4680,9.19,20250203,8190,-37.61,20240416,4000,27.75,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250321,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,-30,5,-0.58,17333850,3391,7.54,5150,5150,5090,6690,3610,5150,5111.71,0.00,0,-31,5350,5250,5190,5090,5030,5220,5060,98,1540,500,3290,10,1,15610000,799,-13.99,1.11,12,0.02,-366.00,4615.00,8340,20240318,-38.61,4000,20240806,28.00,6990,-26.75,20250225,4680,9.40,20250203,8190,-37.48,20240416,4000,28.00,20240806,3.22,N,307930,500,97 억,,0,N,N,0,N,00,N
20250320,161753,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,-110,5,-2.09,228933590,43995,97.19,5270,5290,5130,6830,3690,5260,5203.65,0.00,0,-14579,5326,5292,5226,5192,5126,5310,5210,98,1570,500,3360,10,1,15610000,804,-14.07,1.12,12,0.28,-366.00,4615.00,8340,20240318,-38.25,4000,20240806,28.75,6990,-26.32,20250225,4680,10.04,20250203,8190,-37.12,20240416,4000,28.75,20240806,3.31,N,307930,500,97 억,,0,N,N,0,N,00,N
20250320,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,-120,5,-2.28,214617520,41213,91.04,5270,5290,5130,6830,3690,5260,5207.52,0.00,0,-13154,5326,5292,5226,5192,5126,5310,5210,98,1570,500,3360,10,1,15610000,802,-14.04,1.11,12,0.26,-366.00,4615.00,8340,20240318,-38.37,4000,20240806,28.50,6990,-26.47,20250225,4680,9.83,20250203,8190,-37.24,20240416,4000,28.50,20240806,3.31,N,307930,500,97 억,,0,N,N,0,N,00,N
20250320,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,-100,5,-1.90,182406800,34955,77.22,5270,5290,5150,6830,3690,5260,5218.33,0.00,0,-12514,5326,5292,5226,5192,5126,5310,5210,98,1570,500,3360,10,1,15610000,805,-14.10,1.12,12,0.22,-366.00,4615.00,8340,20240318,-38.13,4000,20240806,29.00,6990,-26.18,20250225,4680,10.26,20250203,8190,-37.00,20240416,4000,29.00,20240806,3.31,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 20250321 161154 57 100.00 KOSDAQ 금융 N N N N N 5150 0 3 0.00 267548790 52279 116.17 5150 5190 5070 6690 3610 5150 5117.51 0.00 0 9465 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 804 -14.07 1.12 12 0.33 -366.00 4615.00 8340 20240318 -38.25 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8190 -37.12 20240416 4000 28.75 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
3 20250321 151139 57 100.00 KOSDAQ 금융 N N N N N 5180 30 2 0.58 247669340 48418 107.59 5150 5190 5070 6690 3610 5150 5115.23 0.00 0 9087 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 809 -14.15 1.12 12 0.31 -366.00 4615.00 8340 20240318 -37.89 4000 20240806 29.50 6990 -25.89 20250225 4680 10.68 20250203 8190 -36.75 20240416 4000 29.50 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
4 20250321 141140 57 100.00 KOSDAQ 금융 N N N N N 5150 0 3 0.00 199043900 38980 86.62 5150 5170 5070 6690 3610 5150 5106.31 0.00 0 7662 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 804 -14.07 1.12 12 0.25 -366.00 4615.00 8340 20240318 -38.25 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8190 -37.12 20240416 4000 28.75 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
5 20250321 131141 57 100.00 KOSDAQ 금융 N N N N N 5150 0 3 0.00 164643020 32266 71.70 5150 5170 5070 6690 3610 5150 5102.68 0.00 0 2397 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 804 -14.07 1.12 12 0.21 -366.00 4615.00 8340 20240318 -38.25 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8190 -37.12 20240416 4000 28.75 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
6 20250321 121142 57 100.00 KOSDAQ 금융 N N N N N 5150 0 3 0.00 158121250 30998 68.88 5150 5170 5070 6690 3610 5150 5101.01 0.00 0 1161 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 804 -14.07 1.12 12 0.20 -366.00 4615.00 8340 20240318 -38.25 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8190 -37.12 20240416 4000 28.75 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
7 20250321 111141 57 100.00 KOSDAQ 금융 N N N N N 5150 0 3 0.00 148761690 29177 64.83 5150 5160 5070 6690 3610 5150 5098.59 0.00 0 148 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 804 -14.07 1.12 12 0.19 -366.00 4615.00 8340 20240318 -38.25 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8190 -37.12 20240416 4000 28.75 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
8 20250321 101142 57 100.00 KOSDAQ 금융 N N N N N 5110 -40 5 -0.78 114279230 22425 49.83 5150 5160 5070 6690 3610 5150 5096.06 0.00 0 -5133 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 798 -13.96 1.11 12 0.14 -366.00 4615.00 8340 20240318 -38.73 4000 20240806 27.75 6990 -26.90 20250225 4680 9.19 20250203 8190 -37.61 20240416 4000 27.75 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
9 20250321 091148 57 100.00 KOSDAQ 금융 N N N N N 5120 -30 5 -0.58 17333850 3391 7.54 5150 5150 5090 6690 3610 5150 5111.71 0.00 0 -31 5350 5250 5190 5090 5030 5220 5060 98 1540 500 3290 10 1 15610000 799 -13.99 1.11 12 0.02 -366.00 4615.00 8340 20240318 -38.61 4000 20240806 28.00 6990 -26.75 20250225 4680 9.40 20250203 8190 -37.48 20240416 4000 28.00 20240806 3.22 N 307930 500 97 억 0 N N 0 N 00 N
10 20250320 161753 57 100.00 KOSDAQ 금융 N N N N N 5150 -110 5 -2.09 228933590 43995 97.19 5270 5290 5130 6830 3690 5260 5203.65 0.00 0 -14579 5326 5292 5226 5192 5126 5310 5210 98 1570 500 3360 10 1 15610000 804 -14.07 1.12 12 0.28 -366.00 4615.00 8340 20240318 -38.25 4000 20240806 28.75 6990 -26.32 20250225 4680 10.04 20250203 8190 -37.12 20240416 4000 28.75 20240806 3.31 N 307930 500 97 억 0 N N 0 N 00 N
11 20250320 151137 57 100.00 KOSDAQ 금융 N N N N N 5140 -120 5 -2.28 214617520 41213 91.04 5270 5290 5130 6830 3690 5260 5207.52 0.00 0 -13154 5326 5292 5226 5192 5126 5310 5210 98 1570 500 3360 10 1 15610000 802 -14.04 1.11 12 0.26 -366.00 4615.00 8340 20240318 -38.37 4000 20240806 28.50 6990 -26.47 20250225 4680 9.83 20250203 8190 -37.24 20240416 4000 28.50 20240806 3.31 N 307930 500 97 억 0 N N 0 N 00 N
12 20250320 141141 57 100.00 KOSDAQ 금융 N N N N N 5160 -100 5 -1.90 182406800 34955 77.22 5270 5290 5150 6830 3690 5260 5218.33 0.00 0 -12514 5326 5292 5226 5192 5126 5310 5210 98 1570 500 3360 10 1 15610000 805 -14.10 1.12 12 0.22 -366.00 4615.00 8340 20240318 -38.13 4000 20240806 29.00 6990 -26.18 20250225 4680 10.26 20250203 8190 -37.00 20240416 4000 29.00 20240806 3.31 N 307930 500 97 억 0 N N 0 N 00 N