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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049720/price/prices-20250201.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
20250224,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-30,5,-0.30,302439370,30745,95.95,9850,9880,9800,12800,6900,9850,9837.03,1.17,0,4588,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1404,11.93,3.07,12,0.22,823.00,3203.00,11630,20240416,-15.56,9440,20241112,4.03,10170,-3.44,20250102,9600,2.29,20250210,11630,-15.56,20240416,9440,4.03,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-40,5,-0.41,295256710,30013,93.66,9850,9880,9800,12800,6900,9850,9837.63,1.17,0,5145,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1403,11.92,3.06,12,0.21,823.00,3203.00,11630,20240416,-15.65,9440,20241112,3.92,10170,-3.54,20250102,9600,2.19,20250210,11630,-15.65,20240416,9440,3.92,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,140530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-30,5,-0.30,273957980,27843,86.89,9850,9880,9800,12800,6900,9850,9839.38,1.17,0,4989,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1404,11.93,3.07,12,0.19,823.00,3203.00,11630,20240416,-15.56,9440,20241112,4.03,10170,-3.44,20250102,9600,2.29,20250210,11630,-15.56,20240416,9440,4.03,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,130531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-20,5,-0.20,223285420,22680,70.78,9850,9880,9820,12800,6900,9850,9845.04,1.17,0,3356,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1406,11.94,3.07,12,0.16,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,120529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-20,5,-0.20,183545640,18638,58.16,9850,9880,9820,12800,6900,9850,9847.93,1.17,0,2915,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1406,11.94,3.07,12,0.13,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,110528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-20,5,-0.20,137366130,13941,43.51,9850,9880,9830,12800,6900,9850,9853.39,1.17,0,-439,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1406,11.94,3.07,12,0.10,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,30,2,0.30,84235510,8543,26.66,9850,9880,9830,12800,6900,9850,9860.18,1.17,0,-693,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1413,12.00,3.08,12,0.06,823.00,3203.00,11630,20240416,-15.05,9440,20241112,4.66,10170,-2.85,20250102,9600,2.92,20250210,11630,-15.05,20240416,9440,4.66,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250224,090532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,20,2,0.20,6276700,637,1.99,9850,9880,9850,12800,6900,9850,9853.53,1.17,0,-17,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1411,11.99,3.08,12,0.00,823.00,3203.00,11630,20240416,-15.13,9440,20241112,4.56,10170,-2.95,20250102,9600,2.81,20250210,11630,-15.13,20240416,9440,4.56,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N
20250221,160527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9850,20,2,0.20,315897470,32026,75.27,9810,9900,9780,12770,6890,9830,9863.79,1.12,0,7602,9943,9886,9803,9746,9663,9900,9760,72,2940,500,7470,10,1,14300000,1409,11.97,3.08,12,0.22,823.00,3203.00,11630,20240416,-15.31,9440,20241112,4.34,10170,-3.15,20250102,9600,2.60,20250210,11630,-15.31,20240416,9440,4.34,20241112,0.35,N,049720,500,71 억,,160014,N,N,0,N,00,N
20250221,150530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,30,2,0.31,299857220,30398,71.45,9810,9900,9780,12770,6890,9830,9864.37,1.12,0,6962,9943,9886,9803,9746,9663,9900,9760,72,2940,500,7470,10,1,14300000,1410,11.98,3.08,12,0.21,823.00,3203.00,11630,20240416,-15.22,9440,20241112,4.45,10170,-3.05,20250102,9600,2.71,20250210,11630,-15.22,20240416,9440,4.45,20241112,0.35,N,049720,500,71 억,,160014,N,N,0,N,00,N
20250221,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,40,2,0.41,267210950,27092,63.68,9810,9900,9780,12770,6890,9830,9863.09,1.12,0,6555,9943,9886,9803,9746,9663,9900,9760,72,2940,500,7470,10,1,14300000,1411,11.99,3.08,12,0.19,823.00,3203.00,11630,20240416,-15.13,9440,20241112,4.56,10170,-2.95,20250102,9600,2.81,20250210,11630,-15.13,20240416,9440,4.56,20241112,0.35,N,049720,500,71 억,,160014,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 20250224 160531 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 -30 5 -0.30 302439370 30745 95.95 9850 9880 9800 12800 6900 9850 9837.03 1.17 0 4588 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1404 11.93 3.07 12 0.22 823.00 3203.00 11630 20240416 -15.56 9440 20241112 4.03 10170 -3.44 20250102 9600 2.29 20250210 11630 -15.56 20240416 9440 4.03 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
3 20250224 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 -40 5 -0.41 295256710 30013 93.66 9850 9880 9800 12800 6900 9850 9837.63 1.17 0 5145 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1403 11.92 3.06 12 0.21 823.00 3203.00 11630 20240416 -15.65 9440 20241112 3.92 10170 -3.54 20250102 9600 2.19 20250210 11630 -15.65 20240416 9440 3.92 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
4 20250224 140530 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 -30 5 -0.30 273957980 27843 86.89 9850 9880 9800 12800 6900 9850 9839.38 1.17 0 4989 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1404 11.93 3.07 12 0.19 823.00 3203.00 11630 20240416 -15.56 9440 20241112 4.03 10170 -3.44 20250102 9600 2.29 20250210 11630 -15.56 20240416 9440 4.03 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
5 20250224 130531 57 100.00 KOSDAQ 일반서비스 N N N N N 9830 -20 5 -0.20 223285420 22680 70.78 9850 9880 9820 12800 6900 9850 9845.04 1.17 0 3356 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1406 11.94 3.07 12 0.16 823.00 3203.00 11630 20240416 -15.48 9440 20241112 4.13 10170 -3.34 20250102 9600 2.40 20250210 11630 -15.48 20240416 9440 4.13 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
6 20250224 120529 57 100.00 KOSDAQ 일반서비스 N N N N N 9830 -20 5 -0.20 183545640 18638 58.16 9850 9880 9820 12800 6900 9850 9847.93 1.17 0 2915 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1406 11.94 3.07 12 0.13 823.00 3203.00 11630 20240416 -15.48 9440 20241112 4.13 10170 -3.34 20250102 9600 2.40 20250210 11630 -15.48 20240416 9440 4.13 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
7 20250224 110528 57 100.00 KOSDAQ 일반서비스 N N N N N 9830 -20 5 -0.20 137366130 13941 43.51 9850 9880 9830 12800 6900 9850 9853.39 1.17 0 -439 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1406 11.94 3.07 12 0.10 823.00 3203.00 11630 20240416 -15.48 9440 20241112 4.13 10170 -3.34 20250102 9600 2.40 20250210 11630 -15.48 20240416 9440 4.13 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
8 20250224 100527 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 30 2 0.30 84235510 8543 26.66 9850 9880 9830 12800 6900 9850 9860.18 1.17 0 -693 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1413 12.00 3.08 12 0.06 823.00 3203.00 11630 20240416 -15.05 9440 20241112 4.66 10170 -2.85 20250102 9600 2.92 20250210 11630 -15.05 20240416 9440 4.66 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
9 20250224 090532 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 20 2 0.20 6276700 637 1.99 9850 9880 9850 12800 6900 9850 9853.53 1.17 0 -17 9963 9906 9843 9786 9723 9935 9815 72 2950 500 7480 10 1 14300000 1411 11.99 3.08 12 0.00 823.00 3203.00 11630 20240416 -15.13 9440 20241112 4.56 10170 -2.95 20250102 9600 2.81 20250210 11630 -15.13 20240416 9440 4.56 20241112 0.35 N 049720 500 71 억 167321 N N 0 N 00 N
10 20250221 160527 57 100.00 KOSDAQ 일반서비스 N N N N N 9850 20 2 0.20 315897470 32026 75.27 9810 9900 9780 12770 6890 9830 9863.79 1.12 0 7602 9943 9886 9803 9746 9663 9900 9760 72 2940 500 7470 10 1 14300000 1409 11.97 3.08 12 0.22 823.00 3203.00 11630 20240416 -15.31 9440 20241112 4.34 10170 -3.15 20250102 9600 2.60 20250210 11630 -15.31 20240416 9440 4.34 20241112 0.35 N 049720 500 71 억 160014 N N 0 N 00 N
11 20250221 150530 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 30 2 0.31 299857220 30398 71.45 9810 9900 9780 12770 6890 9830 9864.37 1.12 0 6962 9943 9886 9803 9746 9663 9900 9760 72 2940 500 7470 10 1 14300000 1410 11.98 3.08 12 0.21 823.00 3203.00 11630 20240416 -15.22 9440 20241112 4.45 10170 -3.05 20250102 9600 2.71 20250210 11630 -15.22 20240416 9440 4.45 20241112 0.35 N 049720 500 71 억 160014 N N 0 N 00 N
12 20250221 140529 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 40 2 0.41 267210950 27092 63.68 9810 9900 9780 12770 6890 9830 9863.09 1.12 0 6555 9943 9886 9803 9746 9663 9900 9760 72 2940 500 7470 10 1 14300000 1411 11.99 3.08 12 0.19 823.00 3203.00 11630 20240416 -15.13 9440 20241112 4.56 10170 -2.95 20250102 9600 2.81 20250210 11630 -15.13 20240416 9440 4.56 20241112 0.35 N 049720 500 71 억 160014 N N 0 N 00 N