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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1991,37,2,1.89,14455680,7310,10.92,1965,1995,1965,2540,1368,1954,1977.52,0.20,0,198,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,424,17.16,1.38,12,0.03,116.00,1441.00,4060,20240321,-50.96,1870,20250314,6.47,2465,-19.23,20250210,1870,6.47,20250314,4060,-50.96,20240321,1870,6.47,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,151136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,26,2,1.33,13179449,6669,9.96,1965,1995,1965,2540,1368,1954,1976.23,0.20,0,252,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,422,17.07,1.37,12,0.03,116.00,1441.00,4060,20240321,-51.23,1870,20250314,5.88,2465,-19.68,20250210,1870,5.88,20250314,4060,-51.23,20240321,1870,5.88,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,141133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,23,2,1.18,9254356,4676,6.98,1965,1995,1965,2540,1368,1954,1979.12,0.20,0,104,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,421,17.04,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.31,1870,20250314,5.72,2465,-19.80,20250210,1870,5.72,20250314,4060,-51.31,20240321,1870,5.72,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,131132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,23,2,1.18,9038927,4567,6.82,1965,1995,1965,2540,1368,1954,1979.18,0.20,0,104,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,421,17.04,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.31,1870,20250314,5.72,2465,-19.80,20250210,1870,5.72,20250314,4060,-51.31,20240321,1870,5.72,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,121135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1972,18,2,0.92,8456132,4272,6.38,1965,1995,1965,2540,1368,1954,1979.43,0.20,0,102,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,420,17.00,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.43,1870,20250314,5.45,2465,-20.00,20250210,1870,5.45,20250314,4060,-51.43,20240321,1870,5.45,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,111132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,23,2,1.18,7903821,3992,5.96,1965,1995,1965,2540,1368,1954,1979.92,0.20,0,102,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,421,17.04,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.31,1870,20250314,5.72,2465,-19.80,20250210,1870,5.72,20250314,4060,-51.31,20240321,1870,5.72,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,101135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1976,22,2,1.13,6194294,3134,4.68,1965,1992,1965,2540,1368,1954,1976.48,0.20,0,308,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,421,17.03,1.37,12,0.01,116.00,1441.00,4060,20240321,-51.33,1870,20250314,5.67,2465,-19.84,20250210,1870,5.67,20250314,4060,-51.33,20240321,1870,5.67,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250318,091138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1966,12,2,0.61,137553,70,0.10,1965,1966,1965,2540,1368,1954,1965.04,0.20,0,61,2059,2006,1947,1894,1835,2033,1921,21,586,100,1280,1,1,21290990,419,16.95,1.36,12,0.00,116.00,1441.00,4060,20240321,-51.58,1870,20250314,5.13,2465,-20.24,20250210,1870,5.13,20250314,4060,-51.58,20240321,1870,5.13,20250314,2.01,N,309930,100,21 억,,41609,N,N,0,N,00,N
20250317,161129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1954,54,2,2.84,130301309,66948,97.98,1895,2000,1888,2470,1330,1900,1946.31,0.18,0,3541,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,416,16.84,1.36,12,0.31,116.00,1441.00,4060,20240321,-51.87,1870,20250314,4.49,2465,-20.73,20250210,1870,4.49,20250314,4060,-51.87,20240321,1870,4.49,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250317,151128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1965,65,2,3.42,128731686,66144,96.80,1895,2000,1888,2470,1330,1900,1946.23,0.18,0,4043,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,418,16.94,1.36,12,0.31,116.00,1441.00,4060,20240321,-51.60,1870,20250314,5.08,2465,-20.28,20250210,1870,5.08,20250314,4060,-51.60,20240321,1870,5.08,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250317,141131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1961,61,2,3.21,109732053,56425,82.58,1895,2000,1888,2470,1330,1900,1944.74,0.18,0,3151,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,418,16.91,1.36,12,0.27,116.00,1441.00,4060,20240321,-51.70,1870,20250314,4.87,2465,-20.45,20250210,1870,4.87,20250314,4060,-51.70,20240321,1870,4.87,20250314,1.97,N,309930,100,21 억,,39259,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 20250318 161131 57 100.00 KOSDAQ 유통 N N N N N 1991 37 2 1.89 14455680 7310 10.92 1965 1995 1965 2540 1368 1954 1977.52 0.20 0 198 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 424 17.16 1.38 12 0.03 116.00 1441.00 4060 20240321 -50.96 1870 20250314 6.47 2465 -19.23 20250210 1870 6.47 20250314 4060 -50.96 20240321 1870 6.47 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
3 20250318 151136 57 100.00 KOSDAQ 유통 N N N N N 1980 26 2 1.33 13179449 6669 9.96 1965 1995 1965 2540 1368 1954 1976.23 0.20 0 252 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 422 17.07 1.37 12 0.03 116.00 1441.00 4060 20240321 -51.23 1870 20250314 5.88 2465 -19.68 20250210 1870 5.88 20250314 4060 -51.23 20240321 1870 5.88 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
4 20250318 141133 57 100.00 KOSDAQ 유통 N N N N N 1977 23 2 1.18 9254356 4676 6.98 1965 1995 1965 2540 1368 1954 1979.12 0.20 0 104 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 421 17.04 1.37 12 0.02 116.00 1441.00 4060 20240321 -51.31 1870 20250314 5.72 2465 -19.80 20250210 1870 5.72 20250314 4060 -51.31 20240321 1870 5.72 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
5 20250318 131132 57 100.00 KOSDAQ 유통 N N N N N 1977 23 2 1.18 9038927 4567 6.82 1965 1995 1965 2540 1368 1954 1979.18 0.20 0 104 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 421 17.04 1.37 12 0.02 116.00 1441.00 4060 20240321 -51.31 1870 20250314 5.72 2465 -19.80 20250210 1870 5.72 20250314 4060 -51.31 20240321 1870 5.72 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
6 20250318 121135 57 100.00 KOSDAQ 유통 N N N N N 1972 18 2 0.92 8456132 4272 6.38 1965 1995 1965 2540 1368 1954 1979.43 0.20 0 102 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 420 17.00 1.37 12 0.02 116.00 1441.00 4060 20240321 -51.43 1870 20250314 5.45 2465 -20.00 20250210 1870 5.45 20250314 4060 -51.43 20240321 1870 5.45 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
7 20250318 111132 57 100.00 KOSDAQ 유통 N N N N N 1977 23 2 1.18 7903821 3992 5.96 1965 1995 1965 2540 1368 1954 1979.92 0.20 0 102 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 421 17.04 1.37 12 0.02 116.00 1441.00 4060 20240321 -51.31 1870 20250314 5.72 2465 -19.80 20250210 1870 5.72 20250314 4060 -51.31 20240321 1870 5.72 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
8 20250318 101135 57 100.00 KOSDAQ 유통 N N N N N 1976 22 2 1.13 6194294 3134 4.68 1965 1992 1965 2540 1368 1954 1976.48 0.20 0 308 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 421 17.03 1.37 12 0.01 116.00 1441.00 4060 20240321 -51.33 1870 20250314 5.67 2465 -19.84 20250210 1870 5.67 20250314 4060 -51.33 20240321 1870 5.67 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
9 20250318 091138 57 100.00 KOSDAQ 유통 N N N N N 1966 12 2 0.61 137553 70 0.10 1965 1966 1965 2540 1368 1954 1965.04 0.20 0 61 2059 2006 1947 1894 1835 2033 1921 21 586 100 1280 1 1 21290990 419 16.95 1.36 12 0.00 116.00 1441.00 4060 20240321 -51.58 1870 20250314 5.13 2465 -20.24 20250210 1870 5.13 20250314 4060 -51.58 20240321 1870 5.13 20250314 2.01 N 309930 100 21 억 41609 N N 0 N 00 N
10 20250317 161129 57 100.00 KOSDAQ 유통 N N N N N 1954 54 2 2.84 130301309 66948 97.98 1895 2000 1888 2470 1330 1900 1946.31 0.18 0 3541 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 416 16.84 1.36 12 0.31 116.00 1441.00 4060 20240321 -51.87 1870 20250314 4.49 2465 -20.73 20250210 1870 4.49 20250314 4060 -51.87 20240321 1870 4.49 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
11 20250317 151128 57 100.00 KOSDAQ 유통 N N N N N 1965 65 2 3.42 128731686 66144 96.80 1895 2000 1888 2470 1330 1900 1946.23 0.18 0 4043 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 418 16.94 1.36 12 0.31 116.00 1441.00 4060 20240321 -51.60 1870 20250314 5.08 2465 -20.28 20250210 1870 5.08 20250314 4060 -51.60 20240321 1870 5.08 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
12 20250317 141131 57 100.00 KOSDAQ 유통 N N N N N 1961 61 2 3.21 109732053 56425 82.58 1895 2000 1888 2470 1330 1900 1944.74 0.18 0 3151 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 418 16.91 1.36 12 0.27 116.00 1441.00 4060 20240321 -51.70 1870 20250314 4.87 2465 -20.45 20250210 1870 4.87 20250314 4060 -51.70 20240321 1870 4.87 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N