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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,55,2,2.75,56961335,27618,356.68,2010,2105,2010,2600,1400,2000,2062.47,0.20,0,-816,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,438,17.72,1.43,12,0.13,116.00,1441.00,4060,20240321,-49.38,1888,20241029,8.85,2465,-16.63,20250210,1910,7.59,20250304,4060,-49.38,20240321,1888,8.85,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,151119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,35,2,1.75,54206980,26277,339.36,2010,2105,2010,2600,1400,2000,2062.91,0.20,0,-816,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,433,17.54,1.41,12,0.12,116.00,1441.00,4060,20240321,-49.88,1888,20241029,7.79,2465,-17.44,20250210,1910,6.54,20250304,4060,-49.88,20240321,1888,7.79,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,141119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,40,2,2.00,43193215,20878,269.64,2010,2105,2010,2600,1400,2000,2068.84,0.20,0,-1072,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,434,17.59,1.42,12,0.10,116.00,1441.00,4060,20240321,-49.75,1888,20241029,8.05,2465,-17.24,20250210,1910,6.81,20250304,4060,-49.75,20240321,1888,8.05,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,131119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,50,2,2.50,42632840,20604,266.10,2010,2105,2010,2600,1400,2000,2069.15,0.20,0,-1072,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,436,17.67,1.42,12,0.10,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1910,7.33,20250304,4060,-49.51,20240321,1888,8.58,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,121119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,55,2,2.75,42610270,20593,265.96,2010,2105,2010,2600,1400,2000,2069.16,0.20,0,-1072,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,438,17.72,1.43,12,0.10,116.00,1441.00,4060,20240321,-49.38,1888,20241029,8.85,2465,-16.63,20250210,1910,7.59,20250304,4060,-49.38,20240321,1888,8.85,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,111121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2062,62,2,3.10,32846595,15811,204.20,2010,2105,2010,2600,1400,2000,2077.45,0.20,0,-1302,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,439,17.78,1.43,12,0.07,116.00,1441.00,4060,20240321,-49.21,1888,20241029,9.22,2465,-16.35,20250210,1910,7.96,20250304,4060,-49.21,20240321,1888,9.22,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,101118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,70,2,3.50,29992600,14430,186.36,2010,2105,2010,2600,1400,2000,2078.49,0.20,0,-1343,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,441,17.84,1.44,12,0.07,116.00,1441.00,4060,20240321,-49.01,1888,20241029,9.64,2465,-16.02,20250210,1910,8.38,20250304,4060,-49.01,20240321,1888,9.64,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
20250313,091121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,70,2,3.50,20075610,9627,124.33,2010,2105,2010,2600,1400,2000,2085.34,0.20,0,-953,2026,2012,1991,1977,1956,2020,1985,21,600,100,1320,5,1,21290990,441,17.84,1.44,12,0.05,116.00,1441.00,4060,20240321,-49.01,1888,20241029,9.64,2465,-16.02,20250210,1910,8.38,20250304,4060,-49.01,20240321,1888,9.64,20241029,1.98,N,309930,100,21 억,,41576,N,N,0,N,00,N
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
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 20250313 161119 57 100.00 KOSDAQ 유통 N N N N N 2055 55 2 2.75 56961335 27618 356.68 2010 2105 2010 2600 1400 2000 2062.47 0.20 0 -816 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 438 17.72 1.43 12 0.13 116.00 1441.00 4060 20240321 -49.38 1888 20241029 8.85 2465 -16.63 20250210 1910 7.59 20250304 4060 -49.38 20240321 1888 8.85 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
3 20250313 151119 57 100.00 KOSDAQ 유통 N N N N N 2035 35 2 1.75 54206980 26277 339.36 2010 2105 2010 2600 1400 2000 2062.91 0.20 0 -816 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 433 17.54 1.41 12 0.12 116.00 1441.00 4060 20240321 -49.88 1888 20241029 7.79 2465 -17.44 20250210 1910 6.54 20250304 4060 -49.88 20240321 1888 7.79 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
4 20250313 141119 57 100.00 KOSDAQ 유통 N N N N N 2040 40 2 2.00 43193215 20878 269.64 2010 2105 2010 2600 1400 2000 2068.84 0.20 0 -1072 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 434 17.59 1.42 12 0.10 116.00 1441.00 4060 20240321 -49.75 1888 20241029 8.05 2465 -17.24 20250210 1910 6.81 20250304 4060 -49.75 20240321 1888 8.05 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
5 20250313 131119 57 100.00 KOSDAQ 유통 N N N N N 2050 50 2 2.50 42632840 20604 266.10 2010 2105 2010 2600 1400 2000 2069.15 0.20 0 -1072 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 436 17.67 1.42 12 0.10 116.00 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 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
6 20250313 121119 57 100.00 KOSDAQ 유통 N N N N N 2055 55 2 2.75 42610270 20593 265.96 2010 2105 2010 2600 1400 2000 2069.16 0.20 0 -1072 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 438 17.72 1.43 12 0.10 116.00 1441.00 4060 20240321 -49.38 1888 20241029 8.85 2465 -16.63 20250210 1910 7.59 20250304 4060 -49.38 20240321 1888 8.85 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
7 20250313 111121 57 100.00 KOSDAQ 유통 N N N N N 2062 62 2 3.10 32846595 15811 204.20 2010 2105 2010 2600 1400 2000 2077.45 0.20 0 -1302 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 439 17.78 1.43 12 0.07 116.00 1441.00 4060 20240321 -49.21 1888 20241029 9.22 2465 -16.35 20250210 1910 7.96 20250304 4060 -49.21 20240321 1888 9.22 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
8 20250313 101118 57 100.00 KOSDAQ 유통 N N N N N 2070 70 2 3.50 29992600 14430 186.36 2010 2105 2010 2600 1400 2000 2078.49 0.20 0 -1343 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 441 17.84 1.44 12 0.07 116.00 1441.00 4060 20240321 -49.01 1888 20241029 9.64 2465 -16.02 20250210 1910 8.38 20250304 4060 -49.01 20240321 1888 9.64 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
9 20250313 091121 57 100.00 KOSDAQ 유통 N N N N N 2070 70 2 3.50 20075610 9627 124.33 2010 2105 2010 2600 1400 2000 2085.34 0.20 0 -953 2026 2012 1991 1977 1956 2020 1985 21 600 100 1320 5 1 21290990 441 17.84 1.44 12 0.05 116.00 1441.00 4060 20240321 -49.01 1888 20241029 9.64 2465 -16.02 20250210 1910 8.38 20250304 4060 -49.01 20240321 1888 9.64 20241029 1.98 N 309930 100 21 억 41576 N N 0 N 00 N
10 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
11 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
12 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