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
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
20250306,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,80,2,0.87,237215900,25617,82.93,9170,9340,9150,11920,6420,9170,9260.10,6.07,0,-7996,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,674,9.15,0.81,12,0.35,1011.00,11458.00,11407,20241016,-18.91,7630,20250102,21.23,9620,-3.85,20250228,7630,21.23,20250102,11520,-19.70,20241016,7630,21.23,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,150614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,80,2,0.87,236198710,25507,82.58,9170,9340,9150,11920,6420,9170,9260.15,6.07,0,-7931,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,674,9.15,0.81,12,0.35,1011.00,11458.00,11407,20241016,-18.91,7630,20250102,21.23,9620,-3.85,20250228,7630,21.23,20250102,11520,-19.70,20241016,7630,21.23,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,140613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,60,2,0.65,177050310,19111,61.87,9170,9340,9150,11920,6420,9170,9264.31,6.07,0,-3890,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,673,9.13,0.81,12,0.26,1011.00,11458.00,11407,20241016,-19.08,7630,20250102,20.97,9620,-4.05,20250228,7630,20.97,20250102,11520,-19.88,20241016,7630,20.97,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,130614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9220,50,2,0.55,142395970,15342,49.67,9170,9340,9170,11920,6420,9170,9281.45,6.07,0,-1750,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,672,9.12,0.80,12,0.21,1011.00,11458.00,11407,20241016,-19.17,7630,20250102,20.84,9620,-4.16,20250228,7630,20.84,20250102,11520,-19.97,20241016,7630,20.84,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,120613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,120,2,1.31,125883170,13558,43.89,9170,9340,9170,11920,6420,9170,9284.79,6.07,0,-244,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,677,9.19,0.81,12,0.19,1011.00,11458.00,11407,20241016,-18.56,7630,20250102,21.76,9620,-3.43,20250228,7630,21.76,20250102,11520,-19.36,20241016,7630,21.76,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,110611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,150,2,1.64,105138620,11330,36.68,9170,9340,9170,11920,6420,9170,9279.67,6.07,0,-113,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,679,9.22,0.81,12,0.16,1011.00,11458.00,11407,20241016,-18.30,7630,20250102,22.15,9620,-3.12,20250228,7630,22.15,20250102,11520,-19.10,20241016,7630,22.15,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,100613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,90,2,0.98,48454780,5226,16.92,9170,9340,9170,11920,6420,9170,9271.87,6.07,0,-1291,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,675,9.16,0.81,12,0.07,1011.00,11458.00,11407,20241016,-18.82,7630,20250102,21.36,9620,-3.74,20250228,7630,21.36,20250102,11520,-19.62,20241016,7630,21.36,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250306,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9240,70,2,0.76,1427050,155,0.50,9170,9250,9170,11920,6420,9170,9206.77,6.07,0,1,9290,9230,9140,9080,8990,9260,9110,36,2750,500,6600,10,1,7287341,673,9.14,0.81,12,0.00,1011.00,11458.00,11407,20241016,-19.00,7630,20250102,21.10,9620,-3.95,20250228,7630,21.10,20250102,11520,-19.79,20241016,7630,21.10,20250102,2.06,N,072990,500,36 억,,442131,N,N,0,N,00,N
20250305,160607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9170,70,2,0.77,281720850,30807,50.68,9100,9200,9050,11830,6370,9100,9144.70,6.15,0,-6288,9350,9225,9125,9000,8900,9175,8950,36,2730,500,6550,10,1,7287341,668,9.07,0.80,12,0.42,1011.00,11458.00,11407,20241016,-19.61,7630,20250102,20.18,9620,-4.68,20250228,7630,20.18,20250102,11520,-20.40,20241016,7630,20.18,20250102,2.00,N,072990,500,36 억,,447937,N,N,0,N,00,N
20250305,150610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9150,50,2,0.55,236056010,25819,42.47,9100,9200,9050,11830,6370,9100,9142.72,6.15,0,-5104,9350,9225,9125,9000,8900,9175,8950,36,2730,500,6550,10,1,7287341,667,9.05,0.80,12,0.35,1011.00,11458.00,11407,20241016,-19.79,7630,20250102,19.92,9620,-4.89,20250228,7630,19.92,20250102,11520,-20.57,20241016,7630,19.92,20250102,2.00,N,072990,500,36 억,,447937,N,N,0,N,00,N
20250305,140608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9170,70,2,0.77,162028180,17734,29.17,9100,9200,9050,11830,6370,9100,9136.58,6.15,0,-664,9350,9225,9125,9000,8900,9175,8950,36,2730,500,6550,10,1,7287341,668,9.07,0.80,12,0.24,1011.00,11458.00,11407,20241016,-19.61,7630,20250102,20.18,9620,-4.68,20250228,7630,20.18,20250102,11520,-20.40,20241016,7630,20.18,20250102,2.00,N,072990,500,36 억,,447937,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 160615 57 100.00 KOSDAQ 일반서비스 N N N N N 9250 80 2 0.87 237215900 25617 82.93 9170 9340 9150 11920 6420 9170 9260.10 6.07 0 -7996 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 674 9.15 0.81 12 0.35 1011.00 11458.00 11407 20241016 -18.91 7630 20250102 21.23 9620 -3.85 20250228 7630 21.23 20250102 11520 -19.70 20241016 7630 21.23 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
3 20250306 150614 57 100.00 KOSDAQ 일반서비스 N N N N N 9250 80 2 0.87 236198710 25507 82.58 9170 9340 9150 11920 6420 9170 9260.15 6.07 0 -7931 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 674 9.15 0.81 12 0.35 1011.00 11458.00 11407 20241016 -18.91 7630 20250102 21.23 9620 -3.85 20250228 7630 21.23 20250102 11520 -19.70 20241016 7630 21.23 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
4 20250306 140613 57 100.00 KOSDAQ 일반서비스 N N N N N 9230 60 2 0.65 177050310 19111 61.87 9170 9340 9150 11920 6420 9170 9264.31 6.07 0 -3890 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 673 9.13 0.81 12 0.26 1011.00 11458.00 11407 20241016 -19.08 7630 20250102 20.97 9620 -4.05 20250228 7630 20.97 20250102 11520 -19.88 20241016 7630 20.97 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
5 20250306 130614 57 100.00 KOSDAQ 일반서비스 N N N N N 9220 50 2 0.55 142395970 15342 49.67 9170 9340 9170 11920 6420 9170 9281.45 6.07 0 -1750 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 672 9.12 0.80 12 0.21 1011.00 11458.00 11407 20241016 -19.17 7630 20250102 20.84 9620 -4.16 20250228 7630 20.84 20250102 11520 -19.97 20241016 7630 20.84 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
6 20250306 120613 57 100.00 KOSDAQ 일반서비스 N N N N N 9290 120 2 1.31 125883170 13558 43.89 9170 9340 9170 11920 6420 9170 9284.79 6.07 0 -244 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 677 9.19 0.81 12 0.19 1011.00 11458.00 11407 20241016 -18.56 7630 20250102 21.76 9620 -3.43 20250228 7630 21.76 20250102 11520 -19.36 20241016 7630 21.76 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
7 20250306 110611 57 100.00 KOSDAQ 일반서비스 N N N N N 9320 150 2 1.64 105138620 11330 36.68 9170 9340 9170 11920 6420 9170 9279.67 6.07 0 -113 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 679 9.22 0.81 12 0.16 1011.00 11458.00 11407 20241016 -18.30 7630 20250102 22.15 9620 -3.12 20250228 7630 22.15 20250102 11520 -19.10 20241016 7630 22.15 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
8 20250306 100613 57 100.00 KOSDAQ 일반서비스 N N N N N 9260 90 2 0.98 48454780 5226 16.92 9170 9340 9170 11920 6420 9170 9271.87 6.07 0 -1291 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 675 9.16 0.81 12 0.07 1011.00 11458.00 11407 20241016 -18.82 7630 20250102 21.36 9620 -3.74 20250228 7630 21.36 20250102 11520 -19.62 20241016 7630 21.36 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
9 20250306 090617 57 100.00 KOSDAQ 일반서비스 N N N N N 9240 70 2 0.76 1427050 155 0.50 9170 9250 9170 11920 6420 9170 9206.77 6.07 0 1 9290 9230 9140 9080 8990 9260 9110 36 2750 500 6600 10 1 7287341 673 9.14 0.81 12 0.00 1011.00 11458.00 11407 20241016 -19.00 7630 20250102 21.10 9620 -3.95 20250228 7630 21.10 20250102 11520 -19.79 20241016 7630 21.10 20250102 2.06 N 072990 500 36 억 442131 N N 0 N 00 N
10 20250305 160607 57 100.00 KOSDAQ 일반서비스 N N N N N 9170 70 2 0.77 281720850 30807 50.68 9100 9200 9050 11830 6370 9100 9144.70 6.15 0 -6288 9350 9225 9125 9000 8900 9175 8950 36 2730 500 6550 10 1 7287341 668 9.07 0.80 12 0.42 1011.00 11458.00 11407 20241016 -19.61 7630 20250102 20.18 9620 -4.68 20250228 7630 20.18 20250102 11520 -20.40 20241016 7630 20.18 20250102 2.00 N 072990 500 36 억 447937 N N 0 N 00 N
11 20250305 150610 57 100.00 KOSDAQ 일반서비스 N N N N N 9150 50 2 0.55 236056010 25819 42.47 9100 9200 9050 11830 6370 9100 9142.72 6.15 0 -5104 9350 9225 9125 9000 8900 9175 8950 36 2730 500 6550 10 1 7287341 667 9.05 0.80 12 0.35 1011.00 11458.00 11407 20241016 -19.79 7630 20250102 19.92 9620 -4.89 20250228 7630 19.92 20250102 11520 -20.57 20241016 7630 19.92 20250102 2.00 N 072990 500 36 억 447937 N N 0 N 00 N
12 20250305 140608 57 100.00 KOSDAQ 일반서비스 N N N N N 9170 70 2 0.77 162028180 17734 29.17 9100 9200 9050 11830 6370 9100 9136.58 6.15 0 -664 9350 9225 9125 9000 8900 9175 8950 36 2730 500 6550 10 1 7287341 668 9.07 0.80 12 0.24 1011.00 11458.00 11407 20241016 -19.61 7630 20250102 20.18 9620 -4.68 20250228 7630 20.18 20250102 11520 -20.40 20241016 7630 20.18 20250102 2.00 N 072990 500 36 억 447937 N N 0 N 00 N