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
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
20250306,160507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,420364870,43288,266.01,9750,9760,9670,12670,6830,9750,9710.89,1.12,0,13488,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.30,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,150506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,413834070,42618,261.89,9750,9760,9670,12670,6830,9750,9710.31,1.12,0,13599,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.30,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,140505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,362720470,37360,229.58,9750,9760,9670,12670,6830,9750,9708.79,1.12,0,10587,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1393,11.83,3.04,12,0.26,823.00,3203.00,11630,20240416,-16.25,9440,20241112,3.18,10170,-4.23,20250102,9600,1.46,20250210,11630,-16.25,20240416,9440,3.18,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,130506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,327585210,33755,207.43,9750,9760,9670,12670,6830,9750,9704.79,1.12,0,10587,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.24,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,120506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,316195680,32586,200.25,9750,9760,9670,12670,6830,9750,9703.42,1.12,0,10586,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1393,11.83,3.04,12,0.23,823.00,3203.00,11630,20240416,-16.25,9440,20241112,3.18,10170,-4.23,20250102,9600,1.46,20250210,11630,-16.25,20240416,9440,3.18,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,110504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,284273560,29307,180.10,9750,9760,9670,12670,6830,9750,9699.85,1.12,0,10407,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1393,11.83,3.04,12,0.20,823.00,3203.00,11630,20240416,-16.25,9440,20241112,3.18,10170,-4.23,20250102,9600,1.46,20250210,11630,-16.25,20240416,9440,3.18,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,100505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-70,5,-0.72,234785135,24213,148.79,9750,9760,9670,12670,6830,9750,9696.66,1.12,0,11094,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1384,11.76,3.02,12,0.17,823.00,3203.00,11630,20240416,-16.77,9440,20241112,2.54,10170,-4.82,20250102,9600,0.83,20250210,11630,-16.77,20240416,9440,2.54,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250306,090508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,1530750,157,0.96,9750,9750,9750,12670,6830,9750,9750.00,1.12,0,44,9856,9802,9766,9712,9676,9785,9695,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.00,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.36,N,049720,500,71 억,,159940,N,N,0,N,00,N
20250305,160501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-40,5,-0.41,158775515,16273,71.24,9810,9820,9730,12720,6860,9790,9756.99,1.16,0,-6468,9843,9816,9763,9736,9683,9830,9750,72,2930,500,7440,10,1,14300000,1394,11.85,3.04,12,0.11,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.35,N,049720,500,71 억,,166425,N,N,0,N,00,N
20250305,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-40,5,-0.41,147593595,15126,66.22,9810,9820,9730,12720,6860,9790,9757.61,1.16,0,-6157,9843,9816,9763,9736,9683,9830,9750,72,2930,500,7440,10,1,14300000,1394,11.85,3.04,12,0.11,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.35,N,049720,500,71 억,,166425,N,N,0,N,00,N
20250305,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-40,5,-0.41,127626025,13077,57.25,9810,9820,9730,12720,6860,9790,9759.58,1.16,0,-5448,9843,9816,9763,9736,9683,9830,9750,72,2930,500,7440,10,1,14300000,1394,11.85,3.04,12,0.09,823.00,3203.00,11630,20240416,-16.17,9440,20241112,3.28,10170,-4.13,20250102,9600,1.56,20250210,11630,-16.17,20240416,9440,3.28,20241112,0.35,N,049720,500,71 억,,166425,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 20250306 160507 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 420364870 43288 266.01 9750 9760 9670 12670 6830 9750 9710.89 1.12 0 13488 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1394 11.85 3.04 12 0.30 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
3 20250306 150506 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 413834070 42618 261.89 9750 9760 9670 12670 6830 9750 9710.31 1.12 0 13599 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1394 11.85 3.04 12 0.30 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
4 20250306 140505 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 -10 5 -0.10 362720470 37360 229.58 9750 9760 9670 12670 6830 9750 9708.79 1.12 0 10587 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1393 11.83 3.04 12 0.26 823.00 3203.00 11630 20240416 -16.25 9440 20241112 3.18 10170 -4.23 20250102 9600 1.46 20250210 11630 -16.25 20240416 9440 3.18 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
5 20250306 130506 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 327585210 33755 207.43 9750 9760 9670 12670 6830 9750 9704.79 1.12 0 10587 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1394 11.85 3.04 12 0.24 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
6 20250306 120506 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 -10 5 -0.10 316195680 32586 200.25 9750 9760 9670 12670 6830 9750 9703.42 1.12 0 10586 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1393 11.83 3.04 12 0.23 823.00 3203.00 11630 20240416 -16.25 9440 20241112 3.18 10170 -4.23 20250102 9600 1.46 20250210 11630 -16.25 20240416 9440 3.18 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
7 20250306 110504 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 -10 5 -0.10 284273560 29307 180.10 9750 9760 9670 12670 6830 9750 9699.85 1.12 0 10407 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1393 11.83 3.04 12 0.20 823.00 3203.00 11630 20240416 -16.25 9440 20241112 3.18 10170 -4.23 20250102 9600 1.46 20250210 11630 -16.25 20240416 9440 3.18 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
8 20250306 100505 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -70 5 -0.72 234785135 24213 148.79 9750 9760 9670 12670 6830 9750 9696.66 1.12 0 11094 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1384 11.76 3.02 12 0.17 823.00 3203.00 11630 20240416 -16.77 9440 20241112 2.54 10170 -4.82 20250102 9600 0.83 20250210 11630 -16.77 20240416 9440 2.54 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
9 20250306 090508 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 1530750 157 0.96 9750 9750 9750 12670 6830 9750 9750.00 1.12 0 44 9856 9802 9766 9712 9676 9785 9695 72 2920 500 7410 10 1 14300000 1394 11.85 3.04 12 0.00 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.36 N 049720 500 71 억 159940 N N 0 N 00 N
10 20250305 160501 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -40 5 -0.41 158775515 16273 71.24 9810 9820 9730 12720 6860 9790 9756.99 1.16 0 -6468 9843 9816 9763 9736 9683 9830 9750 72 2930 500 7440 10 1 14300000 1394 11.85 3.04 12 0.11 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.35 N 049720 500 71 억 166425 N N 0 N 00 N
11 20250305 150503 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -40 5 -0.41 147593595 15126 66.22 9810 9820 9730 12720 6860 9790 9757.61 1.16 0 -6157 9843 9816 9763 9736 9683 9830 9750 72 2930 500 7440 10 1 14300000 1394 11.85 3.04 12 0.11 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.35 N 049720 500 71 억 166425 N N 0 N 00 N
12 20250305 140501 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -40 5 -0.41 127626025 13077 57.25 9810 9820 9730 12720 6860 9790 9759.58 1.16 0 -5448 9843 9816 9763 9736 9683 9830 9750 72 2930 500 7440 10 1 14300000 1394 11.85 3.04 12 0.09 823.00 3203.00 11630 20240416 -16.17 9440 20241112 3.28 10170 -4.13 20250102 9600 1.56 20250210 11630 -16.17 20240416 9440 3.28 20241112 0.35 N 049720 500 71 억 166425 N N 0 N 00 N