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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,31,2,1.56,12611859,6276,28.58,2000,2080,1987,2585,1393,1989,2009.54,0.22,0,77,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,430,17.41,1.40,12,0.03,116.00,1441.00,4060,20240321,-50.25,1888,20241029,6.99,2465,-18.05,20250210,1910,5.76,20250304,4060,-50.25,20240321,1888,6.99,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,31,2,1.56,9741439,4855,22.11,2000,2080,1987,2585,1393,1989,2006.48,0.22,0,184,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,430,17.41,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.25,1888,20241029,6.99,2465,-18.05,20250210,1910,5.76,20250304,4060,-50.25,20240321,1888,6.99,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,141050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,26,2,1.31,9596124,4783,21.78,2000,2080,1987,2585,1393,1989,2006.30,0.22,0,241,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,429,17.37,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,131050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,26,2,1.31,8054994,4020,18.30,2000,2080,1987,2585,1393,1989,2003.73,0.22,0,358,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,429,17.37,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,121050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,26,2,1.31,6757687,3372,15.35,2000,2080,1987,2585,1393,1989,2004.06,0.22,0,307,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,429,17.37,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,111047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,26,2,1.31,6721342,3354,15.27,2000,2080,1987,2585,1393,1989,2003.98,0.22,0,324,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,429,17.37,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,101049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,26,2,1.31,5450242,2721,12.39,2000,2080,1987,2585,1393,1989,2003.03,0.22,0,444,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,5,1,21290990,429,17.37,1.40,12,0.01,116.00,1441.00,4060,20240321,-50.37,1888,20241029,6.73,2465,-18.26,20250210,1910,5.50,20250304,4060,-50.37,20240321,1888,6.73,20241029,1.97,N,309930,100,21 억,,47826,N,N,0,N,00,N
20250306,091053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,9,2,0.45,380082,191,0.87,2000,2000,1989,2585,1393,1989,1989.96,0.22,0,2,2066,2027,2006,1967,1946,2017,1957,21,596,100,1310,1,1,21290990,425,17.22,1.39,12,0.00,116.00,1441.00,4060,20240321,-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,,47826,N,N,0,N,00,N
20250305,161037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1989,-56,5,-2.74,43840957,21959,231.81,2030,2045,1985,2655,1435,2045,1996.49,0.24,0,-2710,2135,2090,2000,1955,1865,2112,1977,21,610,100,1340,1,1,21290990,423,17.15,1.38,12,0.10,116.00,1441.00,4060,20240321,-51.01,1888,20241029,5.35,2465,-19.31,20250210,1910,4.14,20250304,4060,-51.01,20240321,1888,5.35,20241029,1.97,N,309930,100,21 억,,50549,N,N,0,N,00,N
20250305,151042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-35,5,-1.71,35638958,17838,188.30,2030,2045,1985,2655,1435,2045,1997.92,0.24,0,-2368,2135,2090,2000,1955,1865,2112,1977,21,610,100,1340,5,1,21290990,428,17.33,1.39,12,0.08,116.00,1441.00,4060,20240321,-50.49,1888,20241029,6.46,2465,-18.46,20250210,1910,5.24,20250304,4060,-50.49,20240321,1888,6.46,20241029,1.97,N,309930,100,21 억,,50549,N,N,0,N,00,N
20250305,141041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-35,5,-1.71,33733211,16889,178.29,2030,2045,1985,2655,1435,2045,1997.35,0.24,0,-2366,2135,2090,2000,1955,1865,2112,1977,21,610,100,1340,5,1,21290990,428,17.33,1.39,12,0.08,116.00,1441.00,4060,20240321,-50.49,1888,20241029,6.46,2465,-18.46,20250210,1910,5.24,20250304,4060,-50.49,20240321,1888,6.46,20241029,1.97,N,309930,100,21 억,,50549,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 20250306 161051 57 100.00 KOSDAQ 유통 N N N N N 2020 31 2 1.56 12611859 6276 28.58 2000 2080 1987 2585 1393 1989 2009.54 0.22 0 77 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 430 17.41 1.40 12 0.03 116.00 1441.00 4060 20240321 -50.25 1888 20241029 6.99 2465 -18.05 20250210 1910 5.76 20250304 4060 -50.25 20240321 1888 6.99 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
3 20250306 151050 57 100.00 KOSDAQ 유통 N N N N N 2020 31 2 1.56 9741439 4855 22.11 2000 2080 1987 2585 1393 1989 2006.48 0.22 0 184 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 430 17.41 1.40 12 0.02 116.00 1441.00 4060 20240321 -50.25 1888 20241029 6.99 2465 -18.05 20250210 1910 5.76 20250304 4060 -50.25 20240321 1888 6.99 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
4 20250306 141050 57 100.00 KOSDAQ 유통 N N N N N 2015 26 2 1.31 9596124 4783 21.78 2000 2080 1987 2585 1393 1989 2006.30 0.22 0 241 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 429 17.37 1.40 12 0.02 116.00 1441.00 4060 20240321 -50.37 1888 20241029 6.73 2465 -18.26 20250210 1910 5.50 20250304 4060 -50.37 20240321 1888 6.73 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
5 20250306 131050 57 100.00 KOSDAQ 유통 N N N N N 2015 26 2 1.31 8054994 4020 18.30 2000 2080 1987 2585 1393 1989 2003.73 0.22 0 358 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 429 17.37 1.40 12 0.02 116.00 1441.00 4060 20240321 -50.37 1888 20241029 6.73 2465 -18.26 20250210 1910 5.50 20250304 4060 -50.37 20240321 1888 6.73 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
6 20250306 121050 57 100.00 KOSDAQ 유통 N N N N N 2015 26 2 1.31 6757687 3372 15.35 2000 2080 1987 2585 1393 1989 2004.06 0.22 0 307 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 429 17.37 1.40 12 0.02 116.00 1441.00 4060 20240321 -50.37 1888 20241029 6.73 2465 -18.26 20250210 1910 5.50 20250304 4060 -50.37 20240321 1888 6.73 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
7 20250306 111047 57 100.00 KOSDAQ 유통 N N N N N 2015 26 2 1.31 6721342 3354 15.27 2000 2080 1987 2585 1393 1989 2003.98 0.22 0 324 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 429 17.37 1.40 12 0.02 116.00 1441.00 4060 20240321 -50.37 1888 20241029 6.73 2465 -18.26 20250210 1910 5.50 20250304 4060 -50.37 20240321 1888 6.73 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
8 20250306 101049 57 100.00 KOSDAQ 유통 N N N N N 2015 26 2 1.31 5450242 2721 12.39 2000 2080 1987 2585 1393 1989 2003.03 0.22 0 444 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 5 1 21290990 429 17.37 1.40 12 0.01 116.00 1441.00 4060 20240321 -50.37 1888 20241029 6.73 2465 -18.26 20250210 1910 5.50 20250304 4060 -50.37 20240321 1888 6.73 20241029 1.97 N 309930 100 21 억 47826 N N 0 N 00 N
9 20250306 091053 57 100.00 KOSDAQ 유통 N N N N N 1998 9 2 0.45 380082 191 0.87 2000 2000 1989 2585 1393 1989 1989.96 0.22 0 2 2066 2027 2006 1967 1946 2017 1957 21 596 100 1310 1 1 21290990 425 17.22 1.39 12 0.00 116.00 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 47826 N N 0 N 00 N
10 20250305 161037 57 100.00 KOSDAQ 유통 N N N N N 1989 -56 5 -2.74 43840957 21959 231.81 2030 2045 1985 2655 1435 2045 1996.49 0.24 0 -2710 2135 2090 2000 1955 1865 2112 1977 21 610 100 1340 1 1 21290990 423 17.15 1.38 12 0.10 116.00 1441.00 4060 20240321 -51.01 1888 20241029 5.35 2465 -19.31 20250210 1910 4.14 20250304 4060 -51.01 20240321 1888 5.35 20241029 1.97 N 309930 100 21 억 50549 N N 0 N 00 N
11 20250305 151042 57 100.00 KOSDAQ 유통 N N N N N 2010 -35 5 -1.71 35638958 17838 188.30 2030 2045 1985 2655 1435 2045 1997.92 0.24 0 -2368 2135 2090 2000 1955 1865 2112 1977 21 610 100 1340 5 1 21290990 428 17.33 1.39 12 0.08 116.00 1441.00 4060 20240321 -50.49 1888 20241029 6.46 2465 -18.46 20250210 1910 5.24 20250304 4060 -50.49 20240321 1888 6.46 20241029 1.97 N 309930 100 21 억 50549 N N 0 N 00 N
12 20250305 141041 57 100.00 KOSDAQ 유통 N N N N N 2010 -35 5 -1.71 33733211 16889 178.29 2030 2045 1985 2655 1435 2045 1997.35 0.24 0 -2366 2135 2090 2000 1955 1865 2112 1977 21 610 100 1340 5 1 21290990 428 17.33 1.39 12 0.08 116.00 1441.00 4060 20240321 -50.49 1888 20241029 6.46 2465 -18.46 20250210 1910 5.24 20250304 4060 -50.49 20240321 1888 6.46 20241029 1.97 N 309930 100 21 억 50549 N N 0 N 00 N