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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047920/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
20250306,160501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29150,-800,5,-2.67,17058170550,582418,88.27,29950,30550,28300,38900,21000,29950,29288.53,1.18,0,-17994,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9274,-45.40,10.02,12,1.83,-642.00,2908.00,42050,20240321,-30.68,15150,20240520,92.41,33250,-12.33,20250227,22750,28.13,20250115,42050,-30.68,20240321,15150,92.41,20240520,0.00,N,047920,500,159 억,,376008,N,N,43,N,00,N
20250306,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28775,-1175,5,-3.92,16176252450,551967,83.65,29950,30550,28300,38900,21000,29950,29306.46,1.18,0,-26905,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9155,-44.82,9.90,12,1.73,-642.00,2908.00,42050,20240321,-31.57,15150,20240520,89.93,33250,-13.46,20250227,22750,26.48,20250115,42050,-31.57,20240321,15150,89.93,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250306,140500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28850,-1100,5,-3.67,14735661025,502080,76.09,29950,30550,28300,38900,21000,29950,29349.13,1.18,0,-23888,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9179,-44.94,9.92,12,1.58,-642.00,2908.00,42050,20240321,-31.39,15150,20240520,90.43,33250,-13.23,20250227,22750,26.81,20250115,42050,-31.39,20240321,15150,90.43,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250306,130500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29150,-800,5,-2.67,12756624075,433348,65.68,29950,30550,28300,38900,21000,29950,29437.27,1.18,0,-12035,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9274,-45.40,10.02,12,1.36,-642.00,2908.00,42050,20240321,-30.68,15150,20240520,92.41,33250,-12.33,20250227,22750,28.13,20250115,42050,-30.68,20240321,15150,92.41,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250306,120501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29150,-800,5,-2.67,9357097625,315449,47.81,29950,30550,29050,38900,21000,29950,29662.71,1.18,0,-9738,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9274,-45.40,10.02,12,0.99,-642.00,2908.00,42050,20240321,-30.68,15150,20240520,92.41,33250,-12.33,20250227,22750,28.13,20250115,42050,-30.68,20240321,15150,92.41,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250306,110458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29450,-500,5,-1.67,8051174650,270860,41.05,29950,30550,29200,38900,21000,29950,29724.42,1.18,0,-23,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9370,-45.87,10.13,12,0.85,-642.00,2908.00,42050,20240321,-29.96,15150,20240520,94.39,33250,-11.43,20250227,22750,29.45,20250115,42050,-29.96,20240321,15150,94.39,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250306,100500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29750,-200,5,-0.67,6845299600,230046,34.86,29950,30550,29200,38900,21000,29950,29756.15,1.18,0,4042,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9465,-46.34,10.23,12,0.72,-642.00,2908.00,42050,20240321,-29.25,15150,20240520,96.37,33250,-10.53,20250227,22750,30.77,20250115,42050,-29.25,20240321,15150,96.37,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250306,090503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29550,-400,5,-1.34,919354575,30932,4.69,29950,30050,29500,38900,21000,29950,29721.16,1.18,0,5312,32350,31150,30400,29200,28450,30775,28825,159,8950,500,20960,50,1,31814994,9401,-46.03,10.16,12,0.10,-642.00,2908.00,42050,20240321,-29.73,15150,20240520,95.05,33250,-11.13,20250227,22750,29.89,20250115,42050,-29.73,20240321,15150,95.05,20240520,0.00,N,047920,500,159 억,,376008,N,N,368,N,00,N
20250305,160456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29950,-850,5,-2.76,19728625000,650086,84.64,31050,31600,29650,40000,21600,30800,30348.38,1.50,0,-103007,32333,31566,30583,29816,28833,31950,30200,159,9200,500,21560,50,1,31814994,9529,-46.65,10.30,12,2.04,-642.00,2908.00,42050,20240321,-28.78,15150,20240520,97.69,33250,-9.92,20250227,22750,31.65,20250115,42050,-28.78,20240321,15150,97.69,20240520,0.00,N,047920,500,159 억,,478741,N,N,368,N,00,N
20250305,150458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29950,-850,5,-2.76,18948991125,624038,81.25,31050,31600,29650,40000,21600,30800,30365.12,1.50,0,-97060,32333,31566,30583,29816,28833,31950,30200,159,9200,500,21560,50,1,31814994,9529,-46.65,10.30,12,1.96,-642.00,2908.00,42050,20240321,-28.78,15150,20240520,97.69,33250,-9.92,20250227,22750,31.65,20250115,42050,-28.78,20240321,15150,97.69,20240520,0.00,N,047920,500,159 억,,478741,N,N,273,N,00,N
20250305,140456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30000,-800,5,-2.60,17320866700,569661,74.17,31050,31600,29650,40000,21600,30800,30405.57,1.50,0,-82226,32333,31566,30583,29816,28833,31950,30200,159,9200,500,21560,50,1,31814994,9544,-46.73,10.32,12,1.79,-642.00,2908.00,42050,20240321,-28.66,15150,20240520,98.02,33250,-9.77,20250227,22750,31.87,20250115,42050,-28.66,20240321,15150,98.02,20240520,0.00,N,047920,500,159 억,,478741,N,N,273,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 20250306 160501 57 100.00 KOSDAQ 일반서비스 N N N N N 29150 -800 5 -2.67 17058170550 582418 88.27 29950 30550 28300 38900 21000 29950 29288.53 1.18 0 -17994 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9274 -45.40 10.02 12 1.83 -642.00 2908.00 42050 20240321 -30.68 15150 20240520 92.41 33250 -12.33 20250227 22750 28.13 20250115 42050 -30.68 20240321 15150 92.41 20240520 0.00 N 047920 500 159 억 376008 N N 43 N 00 N
3 20250306 150501 57 100.00 KOSDAQ 일반서비스 N N N N N 28775 -1175 5 -3.92 16176252450 551967 83.65 29950 30550 28300 38900 21000 29950 29306.46 1.18 0 -26905 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9155 -44.82 9.90 12 1.73 -642.00 2908.00 42050 20240321 -31.57 15150 20240520 89.93 33250 -13.46 20250227 22750 26.48 20250115 42050 -31.57 20240321 15150 89.93 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
4 20250306 140500 57 100.00 KOSDAQ 일반서비스 N N N N N 28850 -1100 5 -3.67 14735661025 502080 76.09 29950 30550 28300 38900 21000 29950 29349.13 1.18 0 -23888 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9179 -44.94 9.92 12 1.58 -642.00 2908.00 42050 20240321 -31.39 15150 20240520 90.43 33250 -13.23 20250227 22750 26.81 20250115 42050 -31.39 20240321 15150 90.43 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
5 20250306 130500 57 100.00 KOSDAQ 일반서비스 N N N N N 29150 -800 5 -2.67 12756624075 433348 65.68 29950 30550 28300 38900 21000 29950 29437.27 1.18 0 -12035 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9274 -45.40 10.02 12 1.36 -642.00 2908.00 42050 20240321 -30.68 15150 20240520 92.41 33250 -12.33 20250227 22750 28.13 20250115 42050 -30.68 20240321 15150 92.41 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
6 20250306 120501 57 100.00 KOSDAQ 일반서비스 N N N N N 29150 -800 5 -2.67 9357097625 315449 47.81 29950 30550 29050 38900 21000 29950 29662.71 1.18 0 -9738 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9274 -45.40 10.02 12 0.99 -642.00 2908.00 42050 20240321 -30.68 15150 20240520 92.41 33250 -12.33 20250227 22750 28.13 20250115 42050 -30.68 20240321 15150 92.41 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
7 20250306 110458 57 100.00 KOSDAQ 일반서비스 N N N N N 29450 -500 5 -1.67 8051174650 270860 41.05 29950 30550 29200 38900 21000 29950 29724.42 1.18 0 -23 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9370 -45.87 10.13 12 0.85 -642.00 2908.00 42050 20240321 -29.96 15150 20240520 94.39 33250 -11.43 20250227 22750 29.45 20250115 42050 -29.96 20240321 15150 94.39 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
8 20250306 100500 57 100.00 KOSDAQ 일반서비스 N N N N N 29750 -200 5 -0.67 6845299600 230046 34.86 29950 30550 29200 38900 21000 29950 29756.15 1.18 0 4042 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9465 -46.34 10.23 12 0.72 -642.00 2908.00 42050 20240321 -29.25 15150 20240520 96.37 33250 -10.53 20250227 22750 30.77 20250115 42050 -29.25 20240321 15150 96.37 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
9 20250306 090503 57 100.00 KOSDAQ 일반서비스 N N N N N 29550 -400 5 -1.34 919354575 30932 4.69 29950 30050 29500 38900 21000 29950 29721.16 1.18 0 5312 32350 31150 30400 29200 28450 30775 28825 159 8950 500 20960 50 1 31814994 9401 -46.03 10.16 12 0.10 -642.00 2908.00 42050 20240321 -29.73 15150 20240520 95.05 33250 -11.13 20250227 22750 29.89 20250115 42050 -29.73 20240321 15150 95.05 20240520 0.00 N 047920 500 159 억 376008 N N 368 N 00 N
10 20250305 160456 57 100.00 KOSDAQ 일반서비스 N N N N N 29950 -850 5 -2.76 19728625000 650086 84.64 31050 31600 29650 40000 21600 30800 30348.38 1.50 0 -103007 32333 31566 30583 29816 28833 31950 30200 159 9200 500 21560 50 1 31814994 9529 -46.65 10.30 12 2.04 -642.00 2908.00 42050 20240321 -28.78 15150 20240520 97.69 33250 -9.92 20250227 22750 31.65 20250115 42050 -28.78 20240321 15150 97.69 20240520 0.00 N 047920 500 159 억 478741 N N 368 N 00 N
11 20250305 150458 57 100.00 KOSDAQ 일반서비스 N N N N N 29950 -850 5 -2.76 18948991125 624038 81.25 31050 31600 29650 40000 21600 30800 30365.12 1.50 0 -97060 32333 31566 30583 29816 28833 31950 30200 159 9200 500 21560 50 1 31814994 9529 -46.65 10.30 12 1.96 -642.00 2908.00 42050 20240321 -28.78 15150 20240520 97.69 33250 -9.92 20250227 22750 31.65 20250115 42050 -28.78 20240321 15150 97.69 20240520 0.00 N 047920 500 159 억 478741 N N 273 N 00 N
12 20250305 140456 57 100.00 KOSDAQ 일반서비스 N N N N N 30000 -800 5 -2.60 17320866700 569661 74.17 31050 31600 29650 40000 21600 30800 30405.57 1.50 0 -82226 32333 31566 30583 29816 28833 31950 30200 159 9200 500 21560 50 1 31814994 9544 -46.73 10.32 12 1.79 -642.00 2908.00 42050 20240321 -28.66 15150 20240520 98.02 33250 -9.77 20250227 22750 31.87 20250115 42050 -28.66 20240321 15150 98.02 20240520 0.00 N 047920 500 159 억 478741 N N 273 N 00 N