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
049720/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
20250317,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,-20,5,-0.21,214229190,22305,132.08,9610,9670,9570,12500,6740,9620,9604.54,1.40,0,-2852,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1373,10.37,2.59,12,0.16,926.00,3712.00,11630,20240416,-17.45,9440,20241112,1.69,10170,-5.60,20250102,9540,0.63,20250312,11630,-17.45,20240416,9440,1.69,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,-20,5,-0.21,207085110,21560,127.67,9610,9670,9570,12500,6740,9620,9605.06,1.40,0,-2630,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1373,10.37,2.59,12,0.15,926.00,3712.00,11630,20240416,-17.45,9440,20241112,1.69,10170,-5.60,20250102,9540,0.63,20250312,11630,-17.45,20240416,9440,1.69,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-10,5,-0.10,183763930,19133,113.30,9610,9670,9570,12500,6740,9620,9604.55,1.40,0,-1935,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1374,10.38,2.59,12,0.13,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,130522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-10,5,-0.10,132267120,13771,81.55,9610,9670,9570,12500,6740,9620,9604.76,1.40,0,-1231,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1374,10.38,2.59,12,0.10,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,120521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,0,3,0.00,105041490,10937,64.77,9610,9670,9570,12500,6740,9620,9604.23,1.40,0,-837,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1376,10.39,2.59,12,0.08,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,110521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-10,5,-0.10,94802080,9872,58.46,9610,9670,9570,12500,6740,9620,9603.13,1.40,0,-742,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1374,10.38,2.59,12,0.07,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,100522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,-20,5,-0.21,80310620,8361,49.51,9610,9670,9570,12500,6740,9620,9605.38,1.40,0,-175,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1373,10.37,2.59,12,0.06,926.00,3712.00,11630,20240416,-17.45,9440,20241112,1.69,10170,-5.60,20250102,9540,0.63,20250312,11630,-17.45,20240416,9440,1.69,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250317,090522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-10,5,-0.10,14423220,1502,8.89,9610,9620,9600,12500,6740,9620,9602.68,1.40,0,-817,9706,9662,9626,9582,9546,9645,9565,72,2880,500,7310,10,1,14300000,1374,10.38,2.59,12,0.01,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.35,N,049720,500,71 억,,200748,N,N,0,N,00,N
20250314,160520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,-10,5,-0.10,162359835,16884,95.63,9630,9670,9590,12510,6750,9630,9616.19,1.42,0,-2393,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1376,10.39,2.59,12,0.12,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N
20250314,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-20,5,-0.21,142918575,14863,84.19,9630,9670,9590,12510,6750,9630,9615.73,1.42,0,-2383,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1374,10.38,2.59,12,0.10,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.34,N,049720,500,71 억,,203102,N,N,0,N,00,N
20250314,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9605,-25,5,-0.26,101383370,10536,59.68,9630,9670,9600,12510,6750,9630,9622.57,1.42,0,-2166,9710,9670,9620,9580,9530,9690,9600,72,2880,500,7310,10,1,14300000,1374,10.37,2.59,12,0.07,926.00,3712.00,11630,20240416,-17.41,9440,20241112,1.75,10170,-5.56,20250102,9540,0.68,20250312,11630,-17.41,20240416,9440,1.75,20241112,0.34,N,049720,500,71 억,,203102,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 160522 57 100.00 KOSDAQ 일반서비스 N N N N N 9600 -20 5 -0.21 214229190 22305 132.08 9610 9670 9570 12500 6740 9620 9604.54 1.40 0 -2852 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1373 10.37 2.59 12 0.16 926.00 3712.00 11630 20240416 -17.45 9440 20241112 1.69 10170 -5.60 20250102 9540 0.63 20250312 11630 -17.45 20240416 9440 1.69 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
3 20250317 150522 57 100.00 KOSDAQ 일반서비스 N N N N N 9600 -20 5 -0.21 207085110 21560 127.67 9610 9670 9570 12500 6740 9620 9605.06 1.40 0 -2630 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1373 10.37 2.59 12 0.15 926.00 3712.00 11630 20240416 -17.45 9440 20241112 1.69 10170 -5.60 20250102 9540 0.63 20250312 11630 -17.45 20240416 9440 1.69 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
4 20250317 140523 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -10 5 -0.10 183763930 19133 113.30 9610 9670 9570 12500 6740 9620 9604.55 1.40 0 -1935 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1374 10.38 2.59 12 0.13 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
5 20250317 130522 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -10 5 -0.10 132267120 13771 81.55 9610 9670 9570 12500 6740 9620 9604.76 1.40 0 -1231 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1374 10.38 2.59 12 0.10 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
6 20250317 120521 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 0 3 0.00 105041490 10937 64.77 9610 9670 9570 12500 6740 9620 9604.23 1.40 0 -837 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1376 10.39 2.59 12 0.08 926.00 3712.00 11630 20240416 -17.28 9440 20241112 1.91 10170 -5.41 20250102 9540 0.84 20250312 11630 -17.28 20240416 9440 1.91 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
7 20250317 110521 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -10 5 -0.10 94802080 9872 58.46 9610 9670 9570 12500 6740 9620 9603.13 1.40 0 -742 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1374 10.38 2.59 12 0.07 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
8 20250317 100522 57 100.00 KOSDAQ 일반서비스 N N N N N 9600 -20 5 -0.21 80310620 8361 49.51 9610 9670 9570 12500 6740 9620 9605.38 1.40 0 -175 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1373 10.37 2.59 12 0.06 926.00 3712.00 11630 20240416 -17.45 9440 20241112 1.69 10170 -5.60 20250102 9540 0.63 20250312 11630 -17.45 20240416 9440 1.69 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
9 20250317 090522 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -10 5 -0.10 14423220 1502 8.89 9610 9620 9600 12500 6740 9620 9602.68 1.40 0 -817 9706 9662 9626 9582 9546 9645 9565 72 2880 500 7310 10 1 14300000 1374 10.38 2.59 12 0.01 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.35 N 049720 500 71 억 200748 N N 0 N 00 N
10 20250314 160520 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 -10 5 -0.10 162359835 16884 95.63 9630 9670 9590 12510 6750 9630 9616.19 1.42 0 -2393 9710 9670 9620 9580 9530 9690 9600 72 2880 500 7310 10 1 14300000 1376 10.39 2.59 12 0.12 926.00 3712.00 11630 20240416 -17.28 9440 20241112 1.91 10170 -5.41 20250102 9540 0.84 20250312 11630 -17.28 20240416 9440 1.91 20241112 0.34 N 049720 500 71 억 203102 N N 0 N 00 N
11 20250314 150524 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -20 5 -0.21 142918575 14863 84.19 9630 9670 9590 12510 6750 9630 9615.73 1.42 0 -2383 9710 9670 9620 9580 9530 9690 9600 72 2880 500 7310 10 1 14300000 1374 10.38 2.59 12 0.10 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.34 N 049720 500 71 억 203102 N N 0 N 00 N
12 20250314 140520 57 100.00 KOSDAQ 일반서비스 N N N N N 9605 -25 5 -0.26 101383370 10536 59.68 9630 9670 9600 12510 6750 9630 9622.57 1.42 0 -2166 9710 9670 9620 9580 9530 9690 9600 72 2880 500 7310 10 1 14300000 1374 10.37 2.59 12 0.07 926.00 3712.00 11630 20240416 -17.41 9440 20241112 1.75 10170 -5.56 20250102 9540 0.68 20250312 11630 -17.41 20240416 9440 1.75 20241112 0.34 N 049720 500 71 억 203102 N N 0 N 00 N