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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1976,76,2,4.00,100413247,51676,75.63,1895,2000,1888,2470,1330,1900,1943.13,0.18,0,3149,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,421,17.03,1.37,12,0.24,116.00,1441.00,4060,20240321,-51.33,1870,20250314,5.67,2465,-19.84,20250210,1870,5.67,20250314,4060,-51.33,20240321,1870,5.67,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250317,121129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,78,2,4.11,96514093,49705,72.74,1895,2000,1888,2470,1330,1900,1941.74,0.18,0,3009,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,421,17.05,1.37,12,0.23,116.00,1441.00,4060,20240321,-51.28,1870,20250314,5.78,2465,-19.76,20250210,1870,5.78,20250314,4060,-51.28,20240321,1870,5.78,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250317,111129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1948,48,2,2.53,72784194,37571,54.99,1895,2000,1888,2470,1330,1900,1937.24,0.18,0,2731,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,415,16.79,1.35,12,0.18,116.00,1441.00,4060,20240321,-52.02,1870,20250314,4.17,2465,-20.97,20250210,1870,4.17,20250314,4060,-52.02,20240321,1870,4.17,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250317,101128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1958,58,2,3.05,38879032,20128,29.46,1895,2000,1888,2470,1330,1900,1931.59,0.18,0,1009,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,417,16.88,1.36,12,0.09,116.00,1441.00,4060,20240321,-51.77,1870,20250314,4.71,2465,-20.57,20250210,1870,4.71,20250314,4060,-51.77,20240321,1870,4.71,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250317,091131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,40,2,2.11,20501114,10789,15.79,1895,1940,1888,2470,1330,1900,1900.19,0.18,0,685,2120,2010,1940,1830,1760,1975,1795,21,570,100,1250,1,1,21290990,413,16.72,1.35,12,0.05,116.00,1441.00,4060,20240321,-52.22,1870,20250314,3.74,2465,-21.30,20250210,1870,3.74,20250314,4060,-52.22,20240321,1870,3.74,20250314,1.97,N,309930,100,21 억,,39259,N,N,0,N,00,N
20250314,161124,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1900,-155,5,-7.54,127529693,66401,239.56,2040,2050,1870,2670,1440,2055,1920.95,0.21,0,-6052,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,1,1,21290990,405,16.38,1.32,12,0.31,116.00,1441.00,4060,20240321,-53.20,1870,20250314,1.60,2465,-22.92,20250210,1870,1.60,20250314,4060,-53.20,20240321,1870,1.60,20250314,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N
20250314,151133,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1955,-100,5,-4.87,93027103,48395,174.60,2040,2050,1870,2670,1440,2055,1922.25,0.21,0,-3679,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,1,1,21290990,416,16.85,1.36,12,0.23,116.00,1441.00,4060,20240321,-51.85,1870,20250314,4.55,2465,-20.69,20250210,1870,4.55,20250314,4060,-51.85,20240321,1870,4.55,20250314,1.97,N,309930,100,21 억,,45160,N,N,0,N,00,N
20250314,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,10989445,5391,19.45,2040,2050,2020,2670,1440,2055,2038.48,0.21,0,-221,2151,2102,2056,2007,1961,2127,2032,21,615,100,1350,5,1,21290990,436,17.67,1.42,12,0.03,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1910,7.33,20250304,4060,-49.51,20240321,1888,8.58,20241029,1.97,N,309930,100,21 억,,45160,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 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
3 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
4 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
5 20250317 131130 57 100.00 KOSDAQ 유통 N N N N N 1976 76 2 4.00 100413247 51676 75.63 1895 2000 1888 2470 1330 1900 1943.13 0.18 0 3149 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 421 17.03 1.37 12 0.24 116.00 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 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
6 20250317 121129 57 100.00 KOSDAQ 유통 N N N N N 1978 78 2 4.11 96514093 49705 72.74 1895 2000 1888 2470 1330 1900 1941.74 0.18 0 3009 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 421 17.05 1.37 12 0.23 116.00 1441.00 4060 20240321 -51.28 1870 20250314 5.78 2465 -19.76 20250210 1870 5.78 20250314 4060 -51.28 20240321 1870 5.78 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
7 20250317 111129 57 100.00 KOSDAQ 유통 N N N N N 1948 48 2 2.53 72784194 37571 54.99 1895 2000 1888 2470 1330 1900 1937.24 0.18 0 2731 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 415 16.79 1.35 12 0.18 116.00 1441.00 4060 20240321 -52.02 1870 20250314 4.17 2465 -20.97 20250210 1870 4.17 20250314 4060 -52.02 20240321 1870 4.17 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
8 20250317 101128 57 100.00 KOSDAQ 유통 N N N N N 1958 58 2 3.05 38879032 20128 29.46 1895 2000 1888 2470 1330 1900 1931.59 0.18 0 1009 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 417 16.88 1.36 12 0.09 116.00 1441.00 4060 20240321 -51.77 1870 20250314 4.71 2465 -20.57 20250210 1870 4.71 20250314 4060 -51.77 20240321 1870 4.71 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
9 20250317 091131 57 100.00 KOSDAQ 유통 N N N N N 1940 40 2 2.11 20501114 10789 15.79 1895 1940 1888 2470 1330 1900 1900.19 0.18 0 685 2120 2010 1940 1830 1760 1975 1795 21 570 100 1250 1 1 21290990 413 16.72 1.35 12 0.05 116.00 1441.00 4060 20240321 -52.22 1870 20250314 3.74 2465 -21.30 20250210 1870 3.74 20250314 4060 -52.22 20240321 1870 3.74 20250314 1.97 N 309930 100 21 억 39259 N N 0 N 00 N
10 20250314 161124 57 100.00 KOSDAQ 신저가 유통 N N N N N 1900 -155 5 -7.54 127529693 66401 239.56 2040 2050 1870 2670 1440 2055 1920.95 0.21 0 -6052 2151 2102 2056 2007 1961 2127 2032 21 615 100 1350 1 1 21290990 405 16.38 1.32 12 0.31 116.00 1441.00 4060 20240321 -53.20 1870 20250314 1.60 2465 -22.92 20250210 1870 1.60 20250314 4060 -53.20 20240321 1870 1.60 20250314 1.97 N 309930 100 21 억 45160 N N 0 N 00 N
11 20250314 151133 57 100.00 KOSDAQ 신저가 유통 N N N N N 1955 -100 5 -4.87 93027103 48395 174.60 2040 2050 1870 2670 1440 2055 1922.25 0.21 0 -3679 2151 2102 2056 2007 1961 2127 2032 21 615 100 1350 1 1 21290990 416 16.85 1.36 12 0.23 116.00 1441.00 4060 20240321 -51.85 1870 20250314 4.55 2465 -20.69 20250210 1870 4.55 20250314 4060 -51.85 20240321 1870 4.55 20250314 1.97 N 309930 100 21 억 45160 N N 0 N 00 N
12 20250314 141126 57 100.00 KOSDAQ 유통 N N N N N 2050 -5 5 -0.24 10989445 5391 19.45 2040 2050 2020 2670 1440 2055 2038.48 0.21 0 -221 2151 2102 2056 2007 1961 2127 2032 21 615 100 1350 5 1 21290990 436 17.67 1.42 12 0.03 116.00 1441.00 4060 20240321 -49.51 1888 20241029 8.58 2465 -16.84 20250210 1910 7.33 20250304 4060 -49.51 20240321 1888 8.58 20241029 1.97 N 309930 100 21 억 45160 N N 0 N 00 N