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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
309930/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
20250312,161112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,5,2,0.25,15370602,7743,125.98,1995,2005,1970,2590,1397,1995,1985.10,0.20,0,-126,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,5,1,21290990,426,17.24,1.39,12,0.04,116.00,1441.00,4060,20240321,-50.74,1888,20241029,5.93,2465,-18.86,20250210,1910,4.71,20250304,4060,-50.74,20240321,1888,5.93,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,3,2,0.15,11182751,5649,91.91,1995,2005,1970,2590,1397,1995,1979.60,0.20,0,-126,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,1,1,21290990,425,17.22,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.79,1888,20241029,5.83,2465,-18.95,20250210,1910,4.61,20250304,4060,-50.79,20240321,1888,5.83,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,141111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,5,2,0.25,11088846,5602,91.15,1995,2005,1970,2590,1397,1995,1979.44,0.20,0,-79,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,5,1,21290990,426,17.24,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.74,1888,20241029,5.93,2465,-18.86,20250210,1910,4.71,20250304,4060,-50.74,20240321,1888,5.93,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,131112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,5,2,0.25,11088846,5602,91.15,1995,2005,1970,2590,1397,1995,1979.44,0.20,0,-79,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,5,1,21290990,426,17.24,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.74,1888,20241029,5.93,2465,-18.86,20250210,1910,4.71,20250304,4060,-50.74,20240321,1888,5.93,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,121115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,0,3,0.00,10846397,5480,89.16,1995,2005,1970,2590,1397,1995,1979.27,0.20,0,-115,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,1,1,21290990,425,17.20,1.38,12,0.03,116.00,1441.00,4060,20240321,-50.86,1888,20241029,5.67,2465,-19.07,20250210,1910,4.45,20250304,4060,-50.86,20240321,1888,5.67,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,111108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,1,2,0.05,2548564,1276,20.76,1995,2005,1994,2590,1397,1995,1997.31,0.20,0,-102,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,1,1,21290990,425,17.21,1.39,12,0.01,116.00,1441.00,4060,20240321,-50.84,1888,20241029,5.72,2465,-19.03,20250210,1910,4.50,20250304,4060,-50.84,20240321,1888,5.72,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,101109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,1,2,0.05,2085421,1044,16.99,1995,2005,1994,2590,1397,1995,1997.53,0.20,0,-98,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,1,1,21290990,425,17.21,1.39,12,0.00,116.00,1441.00,4060,20240321,-50.84,1888,20241029,5.72,2465,-19.03,20250210,1910,4.50,20250304,4060,-50.84,20240321,1888,5.72,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250312,091117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,0,3,0.00,813910,408,6.64,1995,1995,1994,2590,1397,1995,1994.88,0.20,0,-42,2045,2020,1970,1945,1895,2032,1957,21,595,100,1310,1,1,21290990,425,17.20,1.38,12,0.00,116.00,1441.00,4060,20240321,-50.86,1888,20241029,5.67,2465,-19.07,20250210,1910,4.45,20250304,4060,-50.86,20240321,1888,5.67,20241029,1.97,N,309930,100,21 억,,41702,N,N,0,N,00,N
20250311,161104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,0,3,0.00,12017559,6145,78.74,1920,1995,1920,2590,1397,1995,1955.66,0.20,0,-924,2009,2001,1988,1980,1967,1995,1974,21,595,100,1310,1,1,21290990,425,17.20,1.38,12,0.03,116.00,1441.00,4060,20240321,-50.86,1888,20241029,5.67,2465,-19.07,20250210,1910,4.45,20250304,4060,-50.86,20240321,1888,5.67,20241029,1.96,N,309930,100,21 억,,42626,N,N,0,N,00,N
20250311,151107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,-1,5,-0.05,11618559,5945,76.18,1920,1994,1920,2590,1397,1995,1954.34,0.20,0,-919,2009,2001,1988,1980,1967,1995,1974,21,595,100,1310,1,1,21290990,425,17.19,1.38,12,0.03,116.00,1441.00,4060,20240321,-50.89,1888,20241029,5.61,2465,-19.11,20250210,1910,4.40,20250304,4060,-50.89,20240321,1888,5.61,20241029,1.96,N,309930,100,21 억,,42626,N,N,0,N,00,N
20250311,141110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,-18,5,-0.90,9585269,4917,63.01,1920,1993,1920,2590,1397,1995,1949.41,0.20,0,-916,2009,2001,1988,1980,1967,1995,1974,21,595,100,1310,1,1,21290990,421,17.04,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.31,1888,20241029,4.71,2465,-19.80,20250210,1910,3.51,20250304,4060,-51.31,20240321,1888,4.71,20241029,1.96,N,309930,100,21 억,,42626,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 20250312 161112 57 100.00 KOSDAQ 유통 N N N N N 2000 5 2 0.25 15370602 7743 125.98 1995 2005 1970 2590 1397 1995 1985.10 0.20 0 -126 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 5 1 21290990 426 17.24 1.39 12 0.04 116.00 1441.00 4060 20240321 -50.74 1888 20241029 5.93 2465 -18.86 20250210 1910 4.71 20250304 4060 -50.74 20240321 1888 5.93 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
3 20250312 151113 57 100.00 KOSDAQ 유통 N N N N N 1998 3 2 0.15 11182751 5649 91.91 1995 2005 1970 2590 1397 1995 1979.60 0.20 0 -126 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 1 1 21290990 425 17.22 1.39 12 0.03 116.00 1441.00 4060 20240321 -50.79 1888 20241029 5.83 2465 -18.95 20250210 1910 4.61 20250304 4060 -50.79 20240321 1888 5.83 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
4 20250312 141111 57 100.00 KOSDAQ 유통 N N N N N 2000 5 2 0.25 11088846 5602 91.15 1995 2005 1970 2590 1397 1995 1979.44 0.20 0 -79 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 5 1 21290990 426 17.24 1.39 12 0.03 116.00 1441.00 4060 20240321 -50.74 1888 20241029 5.93 2465 -18.86 20250210 1910 4.71 20250304 4060 -50.74 20240321 1888 5.93 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
5 20250312 131112 57 100.00 KOSDAQ 유통 N N N N N 2000 5 2 0.25 11088846 5602 91.15 1995 2005 1970 2590 1397 1995 1979.44 0.20 0 -79 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 5 1 21290990 426 17.24 1.39 12 0.03 116.00 1441.00 4060 20240321 -50.74 1888 20241029 5.93 2465 -18.86 20250210 1910 4.71 20250304 4060 -50.74 20240321 1888 5.93 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
6 20250312 121115 57 100.00 KOSDAQ 유통 N N N N N 1995 0 3 0.00 10846397 5480 89.16 1995 2005 1970 2590 1397 1995 1979.27 0.20 0 -115 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 1 1 21290990 425 17.20 1.38 12 0.03 116.00 1441.00 4060 20240321 -50.86 1888 20241029 5.67 2465 -19.07 20250210 1910 4.45 20250304 4060 -50.86 20240321 1888 5.67 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
7 20250312 111108 57 100.00 KOSDAQ 유통 N N N N N 1996 1 2 0.05 2548564 1276 20.76 1995 2005 1994 2590 1397 1995 1997.31 0.20 0 -102 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 1 1 21290990 425 17.21 1.39 12 0.01 116.00 1441.00 4060 20240321 -50.84 1888 20241029 5.72 2465 -19.03 20250210 1910 4.50 20250304 4060 -50.84 20240321 1888 5.72 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
8 20250312 101109 57 100.00 KOSDAQ 유통 N N N N N 1996 1 2 0.05 2085421 1044 16.99 1995 2005 1994 2590 1397 1995 1997.53 0.20 0 -98 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 1 1 21290990 425 17.21 1.39 12 0.00 116.00 1441.00 4060 20240321 -50.84 1888 20241029 5.72 2465 -19.03 20250210 1910 4.50 20250304 4060 -50.84 20240321 1888 5.72 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
9 20250312 091117 57 100.00 KOSDAQ 유통 N N N N N 1995 0 3 0.00 813910 408 6.64 1995 1995 1994 2590 1397 1995 1994.88 0.20 0 -42 2045 2020 1970 1945 1895 2032 1957 21 595 100 1310 1 1 21290990 425 17.20 1.38 12 0.00 116.00 1441.00 4060 20240321 -50.86 1888 20241029 5.67 2465 -19.07 20250210 1910 4.45 20250304 4060 -50.86 20240321 1888 5.67 20241029 1.97 N 309930 100 21 억 41702 N N 0 N 00 N
10 20250311 161104 57 100.00 KOSDAQ 유통 N N N N N 1995 0 3 0.00 12017559 6145 78.74 1920 1995 1920 2590 1397 1995 1955.66 0.20 0 -924 2009 2001 1988 1980 1967 1995 1974 21 595 100 1310 1 1 21290990 425 17.20 1.38 12 0.03 116.00 1441.00 4060 20240321 -50.86 1888 20241029 5.67 2465 -19.07 20250210 1910 4.45 20250304 4060 -50.86 20240321 1888 5.67 20241029 1.96 N 309930 100 21 억 42626 N N 0 N 00 N
11 20250311 151107 57 100.00 KOSDAQ 유통 N N N N N 1994 -1 5 -0.05 11618559 5945 76.18 1920 1994 1920 2590 1397 1995 1954.34 0.20 0 -919 2009 2001 1988 1980 1967 1995 1974 21 595 100 1310 1 1 21290990 425 17.19 1.38 12 0.03 116.00 1441.00 4060 20240321 -50.89 1888 20241029 5.61 2465 -19.11 20250210 1910 4.40 20250304 4060 -50.89 20240321 1888 5.61 20241029 1.96 N 309930 100 21 억 42626 N N 0 N 00 N
12 20250311 141110 57 100.00 KOSDAQ 유통 N N N N N 1977 -18 5 -0.90 9585269 4917 63.01 1920 1993 1920 2590 1397 1995 1949.41 0.20 0 -916 2009 2001 1988 1980 1967 1995 1974 21 595 100 1310 1 1 21290990 421 17.04 1.37 12 0.02 116.00 1441.00 4060 20240321 -51.31 1888 20241029 4.71 2465 -19.80 20250210 1910 3.51 20250304 4060 -51.31 20240321 1888 4.71 20241029 1.96 N 309930 100 21 억 42626 N N 0 N 00 N