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
072990/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
20250317,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,-310,5,-3.22,441069950,46912,136.91,9540,9680,9310,12530,6750,9640,9402.07,5.90,0,-3979,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,680,9.23,0.81,12,0.64,1011.00,11458.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,150634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,-310,5,-3.22,420563730,44713,130.49,9540,9680,9310,12530,6750,9640,9405.85,5.90,0,-3274,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,680,9.23,0.81,12,0.61,1011.00,11458.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-270,5,-2.80,341686090,36277,105.87,9540,9680,9320,12530,6750,9640,9418.81,5.90,0,-2547,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,683,9.27,0.82,12,0.50,1011.00,11458.00,11407,20241016,-17.86,7630,20250102,22.80,10000,-6.30,20250310,7630,22.80,20250102,11520,-18.66,20241016,7630,22.80,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,130634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,-230,5,-2.39,249456690,26423,77.11,9540,9680,9370,12530,6750,9640,9440.89,5.90,0,-2477,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,686,9.31,0.82,12,0.36,1011.00,11458.00,11407,20241016,-17.51,7630,20250102,23.33,10000,-5.90,20250310,7630,23.33,20250102,11520,-18.32,20241016,7630,23.33,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,120633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-220,5,-2.28,179092760,18947,55.30,9540,9680,9370,12530,6750,9640,9452.30,5.90,0,-344,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,686,9.32,0.82,12,0.26,1011.00,11458.00,11407,20241016,-17.42,7630,20250102,23.46,10000,-5.80,20250310,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,110635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-220,5,-2.28,141657200,14974,43.70,9540,9680,9370,12530,6750,9640,9460.21,5.90,0,12,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,686,9.32,0.82,12,0.21,1011.00,11458.00,11407,20241016,-17.42,7630,20250102,23.46,10000,-5.80,20250310,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,100634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-120,5,-1.24,44996100,4715,13.76,9540,9680,9490,12530,6750,9640,9543.18,5.90,0,-803,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,694,9.42,0.83,12,0.06,1011.00,11458.00,11407,20241016,-16.54,7630,20250102,24.77,10000,-4.80,20250310,7630,24.77,20250102,11520,-17.36,20241016,7630,24.77,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250317,090635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,-150,5,-1.56,15841270,1662,4.85,9540,9560,9490,12530,6750,9640,9531.45,5.90,0,105,9793,9716,9623,9546,9453,9670,9500,36,2890,500,6940,10,1,7287341,692,9.39,0.83,12,0.02,1011.00,11458.00,11407,20241016,-16.81,7630,20250102,24.38,10000,-5.10,20250310,7630,24.38,20250102,11520,-17.62,20241016,7630,24.38,20250102,1.92,N,072990,500,36 억,,429972,N,N,0,N,00,N
20250314,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-10,5,-0.10,329565050,34265,204.13,9650,9700,9530,12540,6760,9650,9618.12,5.98,0,-5556,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,702,9.54,0.84,12,0.47,1011.00,11458.00,11407,20241016,-15.49,7630,20250102,26.34,10000,-3.60,20250310,7630,26.34,20250102,11520,-16.32,20241016,7630,26.34,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N
20250314,150636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,-80,5,-0.83,323774410,33664,200.55,9650,9700,9530,12540,6760,9650,9617.82,5.98,0,-5448,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,697,9.47,0.84,12,0.46,1011.00,11458.00,11407,20241016,-16.10,7630,20250102,25.43,10000,-4.30,20250310,7630,25.43,20250102,11520,-16.93,20241016,7630,25.43,20250102,1.93,N,072990,500,36 억,,435541,N,N,0,N,00,N
20250314,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,0,3,0.00,179129740,18630,110.99,9650,9700,9530,12540,6760,9650,9615.12,5.98,0,108,9870,9760,9650,9540,9430,9705,9485,36,2890,500,6940,10,1,7287341,703,9.55,0.84,12,0.26,1011.00,11458.00,11407,20241016,-15.40,7630,20250102,26.47,10000,-3.50,20250310,7630,26.47,20250102,11520,-16.23,20241016,7630,26.47,20250102,1.93,N,072990,500,36 억,,435541,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 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 -310 5 -3.22 441069950 46912 136.91 9540 9680 9310 12530 6750 9640 9402.07 5.90 0 -3979 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 680 9.23 0.81 12 0.64 1011.00 11458.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
3 20250317 150634 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 -310 5 -3.22 420563730 44713 130.49 9540 9680 9310 12530 6750 9640 9405.85 5.90 0 -3274 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 680 9.23 0.81 12 0.61 1011.00 11458.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
4 20250317 140635 57 100.00 KOSDAQ 일반서비스 N N N N N 9370 -270 5 -2.80 341686090 36277 105.87 9540 9680 9320 12530 6750 9640 9418.81 5.90 0 -2547 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 683 9.27 0.82 12 0.50 1011.00 11458.00 11407 20241016 -17.86 7630 20250102 22.80 10000 -6.30 20250310 7630 22.80 20250102 11520 -18.66 20241016 7630 22.80 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
5 20250317 130634 57 100.00 KOSDAQ 일반서비스 N N N N N 9410 -230 5 -2.39 249456690 26423 77.11 9540 9680 9370 12530 6750 9640 9440.89 5.90 0 -2477 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 686 9.31 0.82 12 0.36 1011.00 11458.00 11407 20241016 -17.51 7630 20250102 23.33 10000 -5.90 20250310 7630 23.33 20250102 11520 -18.32 20241016 7630 23.33 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
6 20250317 120633 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 -220 5 -2.28 179092760 18947 55.30 9540 9680 9370 12530 6750 9640 9452.30 5.90 0 -344 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 686 9.32 0.82 12 0.26 1011.00 11458.00 11407 20241016 -17.42 7630 20250102 23.46 10000 -5.80 20250310 7630 23.46 20250102 11520 -18.23 20241016 7630 23.46 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
7 20250317 110635 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 -220 5 -2.28 141657200 14974 43.70 9540 9680 9370 12530 6750 9640 9460.21 5.90 0 12 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 686 9.32 0.82 12 0.21 1011.00 11458.00 11407 20241016 -17.42 7630 20250102 23.46 10000 -5.80 20250310 7630 23.46 20250102 11520 -18.23 20241016 7630 23.46 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
8 20250317 100634 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 -120 5 -1.24 44996100 4715 13.76 9540 9680 9490 12530 6750 9640 9543.18 5.90 0 -803 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 694 9.42 0.83 12 0.06 1011.00 11458.00 11407 20241016 -16.54 7630 20250102 24.77 10000 -4.80 20250310 7630 24.77 20250102 11520 -17.36 20241016 7630 24.77 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
9 20250317 090635 57 100.00 KOSDAQ 일반서비스 N N N N N 9490 -150 5 -1.56 15841270 1662 4.85 9540 9560 9490 12530 6750 9640 9531.45 5.90 0 105 9793 9716 9623 9546 9453 9670 9500 36 2890 500 6940 10 1 7287341 692 9.39 0.83 12 0.02 1011.00 11458.00 11407 20241016 -16.81 7630 20250102 24.38 10000 -5.10 20250310 7630 24.38 20250102 11520 -17.62 20241016 7630 24.38 20250102 1.92 N 072990 500 36 억 429972 N N 0 N 00 N
10 20250314 160632 57 100.00 KOSDAQ 일반서비스 N N N N N 9640 -10 5 -0.10 329565050 34265 204.13 9650 9700 9530 12540 6760 9650 9618.12 5.98 0 -5556 9870 9760 9650 9540 9430 9705 9485 36 2890 500 6940 10 1 7287341 702 9.54 0.84 12 0.47 1011.00 11458.00 11407 20241016 -15.49 7630 20250102 26.34 10000 -3.60 20250310 7630 26.34 20250102 11520 -16.32 20241016 7630 26.34 20250102 1.93 N 072990 500 36 억 435541 N N 0 N 00 N
11 20250314 150636 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 -80 5 -0.83 323774410 33664 200.55 9650 9700 9530 12540 6760 9650 9617.82 5.98 0 -5448 9870 9760 9650 9540 9430 9705 9485 36 2890 500 6940 10 1 7287341 697 9.47 0.84 12 0.46 1011.00 11458.00 11407 20241016 -16.10 7630 20250102 25.43 10000 -4.30 20250310 7630 25.43 20250102 11520 -16.93 20241016 7630 25.43 20250102 1.93 N 072990 500 36 억 435541 N N 0 N 00 N
12 20250314 140632 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 0 3 0.00 179129740 18630 110.99 9650 9700 9530 12540 6760 9650 9615.12 5.98 0 108 9870 9760 9650 9540 9430 9705 9485 36 2890 500 6940 10 1 7287341 703 9.55 0.84 12 0.26 1011.00 11458.00 11407 20241016 -15.40 7630 20250102 26.47 10000 -3.50 20250310 7630 26.47 20250102 11520 -16.23 20241016 7630 26.47 20250102 1.93 N 072990 500 36 억 435541 N N 0 N 00 N