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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1968,-2,5,-0.10,22172612,11300,284.28,1947,1979,1947,2560,1379,1970,1962.18,0.28,0,-912,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,419,16.97,1.37,12,0.05,116.00,1441.00,4060,20240321,-51.53,1870,20250314,5.24,2465,-20.16,20250210,1870,5.24,20250314,4060,-51.53,20240321,1870,5.24,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,151141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1953,-17,5,-0.86,18240490,9291,233.74,1947,1979,1947,2560,1379,1970,1963.24,0.28,0,-790,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,416,16.84,1.36,12,0.04,116.00,1441.00,4060,20240321,-51.90,1870,20250314,4.44,2465,-20.77,20250210,1870,4.44,20250314,4060,-51.90,20240321,1870,4.44,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,141142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1957,-13,5,-0.66,14971872,7619,191.67,1947,1979,1947,2560,1379,1970,1965.07,0.28,0,-945,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,417,16.87,1.36,12,0.04,116.00,1441.00,4060,20240321,-51.80,1870,20250314,4.65,2465,-20.61,20250210,1870,4.65,20250314,4060,-51.80,20240321,1870,4.65,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,131143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1972,2,2,0.10,5193403,2641,66.44,1947,1979,1947,2560,1379,1970,1966.45,0.28,0,-358,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,420,17.00,1.37,12,0.01,116.00,1441.00,4060,20240321,-51.43,1870,20250314,5.45,2465,-20.00,20250210,1870,5.45,20250314,4060,-51.43,20240321,1870,5.45,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,121144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1972,2,2,0.10,2223984,1134,28.53,1947,1979,1947,2560,1379,1970,1961.19,0.28,0,-336,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,420,17.00,1.37,12,0.01,116.00,1441.00,4060,20240321,-51.43,1870,20250314,5.45,2465,-20.00,20250210,1870,5.45,20250314,4060,-51.43,20240321,1870,5.45,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,111143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1972,2,2,0.10,2143172,1093,27.50,1947,1979,1947,2560,1379,1970,1960.82,0.28,0,-335,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,420,17.00,1.37,12,0.01,116.00,1441.00,4060,20240321,-51.43,1870,20250314,5.45,2465,-20.00,20250210,1870,5.45,20250314,4060,-51.43,20240321,1870,5.45,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,101144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1953,-17,5,-0.86,1836152,937,23.57,1947,1979,1947,2560,1379,1970,1959.61,0.28,0,-226,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,416,16.84,1.36,12,0.00,116.00,1441.00,4060,20240321,-51.90,1870,20250314,4.44,2465,-20.77,20250210,1870,4.44,20250314,4060,-51.90,20240321,1870,4.44,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250321,091150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1979,9,2,0.46,188250,96,2.42,1947,1979,1947,2560,1379,1970,1960.94,0.28,0,-56,2005,1987,1972,1954,1939,1980,1947,21,590,100,1300,1,1,21290990,421,17.06,1.37,12,0.00,116.00,1441.00,4060,20240321,-51.26,1870,20250314,5.83,2465,-19.72,20250210,1870,5.83,20250314,4060,-51.26,20240321,1870,5.83,20250314,2.10,N,309930,100,21 억,,58657,N,N,0,N,00,N
20250320,161755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1970,-6,5,-0.30,7798584,3975,29.78,1990,1990,1957,2565,1384,1976,1961.91,0.28,0,-305,2031,2003,1972,1944,1913,2017,1958,21,589,100,1300,1,1,21290990,419,16.98,1.37,12,0.02,116.00,1441.00,4060,20240321,-51.48,1870,20250314,5.35,2465,-20.08,20250210,1870,5.35,20250314,4060,-51.48,20240321,1870,5.35,20250314,2.10,N,309930,100,21 억,,58962,N,N,0,N,00,N
20250320,151139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1963,-13,5,-0.66,7379821,3762,28.18,1990,1990,1957,2565,1384,1976,1961.67,0.28,0,-248,2031,2003,1972,1944,1913,2017,1958,21,589,100,1300,1,1,21290990,418,16.92,1.36,12,0.02,116.00,1441.00,4060,20240321,-51.65,1870,20250314,4.97,2465,-20.37,20250210,1870,4.97,20250314,4060,-51.65,20240321,1870,4.97,20250314,2.10,N,309930,100,21 억,,58962,N,N,0,N,00,N
20250320,141143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1965,-11,5,-0.56,6300482,3214,24.08,1990,1990,1957,2565,1384,1976,1960.32,0.28,0,-205,2031,2003,1972,1944,1913,2017,1958,21,589,100,1300,1,1,21290990,418,16.94,1.36,12,0.02,116.00,1441.00,4060,20240321,-51.60,1870,20250314,5.08,2465,-20.28,20250210,1870,5.08,20250314,4060,-51.60,20240321,1870,5.08,20250314,2.10,N,309930,100,21 억,,58962,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 20250321 161156 57 100.00 KOSDAQ 유통 N N N N N 1968 -2 5 -0.10 22172612 11300 284.28 1947 1979 1947 2560 1379 1970 1962.18 0.28 0 -912 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 419 16.97 1.37 12 0.05 116.00 1441.00 4060 20240321 -51.53 1870 20250314 5.24 2465 -20.16 20250210 1870 5.24 20250314 4060 -51.53 20240321 1870 5.24 20250314 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
3 20250321 151141 57 100.00 KOSDAQ 유통 N N N N N 1953 -17 5 -0.86 18240490 9291 233.74 1947 1979 1947 2560 1379 1970 1963.24 0.28 0 -790 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 416 16.84 1.36 12 0.04 116.00 1441.00 4060 20240321 -51.90 1870 20250314 4.44 2465 -20.77 20250210 1870 4.44 20250314 4060 -51.90 20240321 1870 4.44 20250314 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
4 20250321 141142 57 100.00 KOSDAQ 유통 N N N N N 1957 -13 5 -0.66 14971872 7619 191.67 1947 1979 1947 2560 1379 1970 1965.07 0.28 0 -945 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 417 16.87 1.36 12 0.04 116.00 1441.00 4060 20240321 -51.80 1870 20250314 4.65 2465 -20.61 20250210 1870 4.65 20250314 4060 -51.80 20240321 1870 4.65 20250314 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
5 20250321 131143 57 100.00 KOSDAQ 유통 N N N N N 1972 2 2 0.10 5193403 2641 66.44 1947 1979 1947 2560 1379 1970 1966.45 0.28 0 -358 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 420 17.00 1.37 12 0.01 116.00 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 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
6 20250321 121144 57 100.00 KOSDAQ 유통 N N N N N 1972 2 2 0.10 2223984 1134 28.53 1947 1979 1947 2560 1379 1970 1961.19 0.28 0 -336 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 420 17.00 1.37 12 0.01 116.00 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 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
7 20250321 111143 57 100.00 KOSDAQ 유통 N N N N N 1972 2 2 0.10 2143172 1093 27.50 1947 1979 1947 2560 1379 1970 1960.82 0.28 0 -335 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 420 17.00 1.37 12 0.01 116.00 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 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
8 20250321 101144 57 100.00 KOSDAQ 유통 N N N N N 1953 -17 5 -0.86 1836152 937 23.57 1947 1979 1947 2560 1379 1970 1959.61 0.28 0 -226 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 416 16.84 1.36 12 0.00 116.00 1441.00 4060 20240321 -51.90 1870 20250314 4.44 2465 -20.77 20250210 1870 4.44 20250314 4060 -51.90 20240321 1870 4.44 20250314 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
9 20250321 091150 57 100.00 KOSDAQ 유통 N N N N N 1979 9 2 0.46 188250 96 2.42 1947 1979 1947 2560 1379 1970 1960.94 0.28 0 -56 2005 1987 1972 1954 1939 1980 1947 21 590 100 1300 1 1 21290990 421 17.06 1.37 12 0.00 116.00 1441.00 4060 20240321 -51.26 1870 20250314 5.83 2465 -19.72 20250210 1870 5.83 20250314 4060 -51.26 20240321 1870 5.83 20250314 2.10 N 309930 100 21 억 58657 N N 0 N 00 N
10 20250320 161755 57 100.00 KOSDAQ 유통 N N N N N 1970 -6 5 -0.30 7798584 3975 29.78 1990 1990 1957 2565 1384 1976 1961.91 0.28 0 -305 2031 2003 1972 1944 1913 2017 1958 21 589 100 1300 1 1 21290990 419 16.98 1.37 12 0.02 116.00 1441.00 4060 20240321 -51.48 1870 20250314 5.35 2465 -20.08 20250210 1870 5.35 20250314 4060 -51.48 20240321 1870 5.35 20250314 2.10 N 309930 100 21 억 58962 N N 0 N 00 N
11 20250320 151139 57 100.00 KOSDAQ 유통 N N N N N 1963 -13 5 -0.66 7379821 3762 28.18 1990 1990 1957 2565 1384 1976 1961.67 0.28 0 -248 2031 2003 1972 1944 1913 2017 1958 21 589 100 1300 1 1 21290990 418 16.92 1.36 12 0.02 116.00 1441.00 4060 20240321 -51.65 1870 20250314 4.97 2465 -20.37 20250210 1870 4.97 20250314 4060 -51.65 20240321 1870 4.97 20250314 2.10 N 309930 100 21 억 58962 N N 0 N 00 N
12 20250320 141143 57 100.00 KOSDAQ 유통 N N N N N 1965 -11 5 -0.56 6300482 3214 24.08 1990 1990 1957 2565 1384 1976 1960.32 0.28 0 -205 2031 2003 1972 1944 1913 2017 1958 21 589 100 1300 1 1 21290990 418 16.94 1.36 12 0.02 116.00 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 2.10 N 309930 100 21 억 58962 N N 0 N 00 N