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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-24,5,-1.19,19995299,10045,160.03,2020,2035,1960,2625,1415,2020,1990.57,0.22,0,-2393,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.21,1.39,12,0.05,116.00,1441.00,4060,20240321,-50.84,1888,20241029,5.72,2465,-19.03,20250210,1910,4.50,20250304,4060,-50.84,20240321,1888,5.72,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N
20250307,151101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1986,-34,5,-1.68,15887560,7987,127.24,2020,2035,1960,2625,1415,2020,1989.18,0.22,0,-2393,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,423,17.12,1.38,12,0.04,116.00,1441.00,4060,20240321,-51.08,1888,20241029,5.19,2465,-19.43,20250210,1910,3.98,20250304,4060,-51.08,20240321,1888,5.19,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N
20250307,141057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1987,-33,5,-1.63,11438467,5731,91.30,2020,2035,1987,2625,1415,2020,1995.89,0.22,0,-1802,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,423,17.13,1.38,12,0.03,116.00,1441.00,4060,20240321,-51.06,1888,20241029,5.24,2465,-19.39,20250210,1910,4.03,20250304,4060,-51.06,20240321,1888,5.24,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N
20250307,131100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,-26,5,-1.29,8987296,4499,71.67,2020,2035,1990,2625,1415,2020,1997.62,0.22,0,-1439,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.19,1.38,12,0.02,116.00,1441.00,4060,20240321,-50.89,1888,20241029,5.61,2465,-19.11,20250210,1910,4.40,20250304,4060,-50.89,20240321,1888,5.61,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N
20250307,121059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,-23,5,-1.14,7835744,3922,62.48,2020,2035,1990,2625,1415,2020,1997.89,0.22,0,-1334,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.22,1.39,12,0.02,116.00,1441.00,4060,20240321,-50.81,1888,20241029,5.77,2465,-18.99,20250210,1910,4.55,20250304,4060,-50.81,20240321,1888,5.77,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N
20250307,111057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-22,5,-1.09,7773830,3891,61.99,2020,2035,1990,2625,1415,2020,1997.90,0.22,0,-1310,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,1,1,21290990,425,17.22,1.39,12,0.02,116.00,1441.00,4060,20240321,-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,,47903,N,N,0,N,00,N
20250307,101054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-15,5,-0.74,259955,129,2.06,2020,2035,2005,2625,1415,2020,2015.16,0.22,0,-24,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,5,1,21290990,427,17.28,1.39,12,0.00,116.00,1441.00,4060,20240321,-50.62,1888,20241029,6.20,2465,-18.66,20250210,1910,4.97,20250304,4060,-50.62,20240321,1888,6.20,20241029,1.97,N,309930,100,21 억,,47903,N,N,0,N,00,N
20250307,091101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-5,5,-0.25,88955,44,0.70,2020,2035,2015,2625,1415,2020,2021.70,0.22,0,1,2122,2071,2029,1978,1936,2096,2003,21,605,100,1330,5,1,21290990,429,17.37,1.40,12,0.00,116.00,1441.00,4060,20240321,-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,,47903,N,N,0,N,00,N
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
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 20250307 161057 57 100.00 KOSDAQ 유통 N N N N N 1996 -24 5 -1.19 19995299 10045 160.03 2020 2035 1960 2625 1415 2020 1990.57 0.22 0 -2393 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 1 1 21290990 425 17.21 1.39 12 0.05 116.00 1441.00 4060 20240321 -50.84 1888 20241029 5.72 2465 -19.03 20250210 1910 4.50 20250304 4060 -50.84 20240321 1888 5.72 20241029 1.97 N 309930 100 21 억 47903 N N 0 N 00 N
3 20250307 151101 57 100.00 KOSDAQ 유통 N N N N N 1986 -34 5 -1.68 15887560 7987 127.24 2020 2035 1960 2625 1415 2020 1989.18 0.22 0 -2393 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 1 1 21290990 423 17.12 1.38 12 0.04 116.00 1441.00 4060 20240321 -51.08 1888 20241029 5.19 2465 -19.43 20250210 1910 3.98 20250304 4060 -51.08 20240321 1888 5.19 20241029 1.97 N 309930 100 21 억 47903 N N 0 N 00 N
4 20250307 141057 57 100.00 KOSDAQ 유통 N N N N N 1987 -33 5 -1.63 11438467 5731 91.30 2020 2035 1987 2625 1415 2020 1995.89 0.22 0 -1802 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 1 1 21290990 423 17.13 1.38 12 0.03 116.00 1441.00 4060 20240321 -51.06 1888 20241029 5.24 2465 -19.39 20250210 1910 4.03 20250304 4060 -51.06 20240321 1888 5.24 20241029 1.97 N 309930 100 21 억 47903 N N 0 N 00 N
5 20250307 131100 57 100.00 KOSDAQ 유통 N N N N N 1994 -26 5 -1.29 8987296 4499 71.67 2020 2035 1990 2625 1415 2020 1997.62 0.22 0 -1439 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 1 1 21290990 425 17.19 1.38 12 0.02 116.00 1441.00 4060 20240321 -50.89 1888 20241029 5.61 2465 -19.11 20250210 1910 4.40 20250304 4060 -50.89 20240321 1888 5.61 20241029 1.97 N 309930 100 21 억 47903 N N 0 N 00 N
6 20250307 121059 57 100.00 KOSDAQ 유통 N N N N N 1997 -23 5 -1.14 7835744 3922 62.48 2020 2035 1990 2625 1415 2020 1997.89 0.22 0 -1334 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 1 1 21290990 425 17.22 1.39 12 0.02 116.00 1441.00 4060 20240321 -50.81 1888 20241029 5.77 2465 -18.99 20250210 1910 4.55 20250304 4060 -50.81 20240321 1888 5.77 20241029 1.97 N 309930 100 21 억 47903 N N 0 N 00 N
7 20250307 111057 57 100.00 KOSDAQ 유통 N N N N N 1998 -22 5 -1.09 7773830 3891 61.99 2020 2035 1990 2625 1415 2020 1997.90 0.22 0 -1310 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 1 1 21290990 425 17.22 1.39 12 0.02 116.00 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 47903 N N 0 N 00 N
8 20250307 101054 57 100.00 KOSDAQ 유통 N N N N N 2005 -15 5 -0.74 259955 129 2.06 2020 2035 2005 2625 1415 2020 2015.16 0.22 0 -24 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 5 1 21290990 427 17.28 1.39 12 0.00 116.00 1441.00 4060 20240321 -50.62 1888 20241029 6.20 2465 -18.66 20250210 1910 4.97 20250304 4060 -50.62 20240321 1888 6.20 20241029 1.97 N 309930 100 21 억 47903 N N 0 N 00 N
9 20250307 091101 57 100.00 KOSDAQ 유통 N N N N N 2015 -5 5 -0.25 88955 44 0.70 2020 2035 2015 2625 1415 2020 2021.70 0.22 0 1 2122 2071 2029 1978 1936 2096 2003 21 605 100 1330 5 1 21290990 429 17.37 1.40 12 0.00 116.00 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 47903 N N 0 N 00 N
10 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
11 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
12 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