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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,50,2,0.52,198879805,20614,84.15,9620,9690,9590,12500,6740,9620,9647.80,1.46,0,1927,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1383,10.44,2.61,12,0.14,926.00,3712.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9540,1.36,20250312,11630,-16.85,20240416,9440,2.44,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,70,2,0.73,191671135,19869,81.10,9620,9690,9590,12500,6740,9620,9646.74,1.46,0,1747,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1386,10.46,2.61,12,0.14,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,140527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,70,2,0.73,187176915,19405,79.21,9620,9690,9590,12500,6740,9620,9645.81,1.46,0,1738,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1386,10.46,2.61,12,0.14,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,130527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,70,2,0.73,170220815,17653,72.06,9620,9690,9590,12500,6740,9620,9642.60,1.46,0,1408,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1386,10.46,2.61,12,0.12,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,120528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,70,2,0.73,153571295,15934,65.04,9620,9690,9590,12500,6740,9620,9637.96,1.46,0,1408,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1386,10.46,2.61,12,0.11,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,110527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,60,2,0.62,131390035,13644,55.69,9620,9690,9590,12500,6740,9620,9629.88,1.46,0,1401,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1384,10.45,2.61,12,0.10,926.00,3712.00,11630,20240416,-16.77,9440,20241112,2.54,10170,-4.82,20250102,9540,1.47,20250312,11630,-16.77,20240416,9440,2.54,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,100528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,10,2,0.10,51810910,5392,22.01,9620,9630,9590,12500,6740,9620,9608.85,1.46,0,-1406,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1377,10.40,2.59,12,0.04,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250321,090530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,0,3,0.00,14583920,1516,6.19,9620,9620,9620,12500,6740,9620,9620.00,1.46,0,-19,9740,9680,9640,9580,9540,9660,9560,72,2880,500,7310,10,1,14300000,1376,10.39,2.59,12,0.01,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.34,N,049720,500,71 억,,208604,N,N,0,N,00,N
20250320,160820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,-60,5,-0.62,236020165,24498,96.85,9680,9700,9600,12580,6780,9680,9634.27,1.47,0,-1273,9820,9750,9680,9610,9540,9785,9645,72,2900,500,7350,10,1,14300000,1376,10.39,2.59,12,0.17,926.00,3712.00,11630,20240416,-17.28,9440,20241112,1.91,10170,-5.41,20250102,9540,0.84,20250312,11630,-17.28,20240416,9440,1.91,20241112,0.34,N,049720,500,71 억,,209898,N,N,0,N,00,N
20250320,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-70,5,-0.72,231789605,24058,95.11,9680,9700,9600,12580,6780,9680,9634.62,1.47,0,-1124,9820,9750,9680,9610,9540,9785,9645,72,2900,500,7350,10,1,14300000,1374,10.38,2.59,12,0.17,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.34,N,049720,500,71 억,,209898,N,N,0,N,00,N
20250320,140528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-70,5,-0.72,173056120,17946,70.94,9680,9700,9610,12580,6780,9680,9643.16,1.47,0,-1079,9820,9750,9680,9610,9540,9785,9645,72,2900,500,7350,10,1,14300000,1374,10.38,2.59,12,0.13,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.34,N,049720,500,71 억,,209898,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 20250321 160543 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 50 2 0.52 198879805 20614 84.15 9620 9690 9590 12500 6740 9620 9647.80 1.46 0 1927 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1383 10.44 2.61 12 0.14 926.00 3712.00 11630 20240416 -16.85 9440 20241112 2.44 10170 -4.92 20250102 9540 1.36 20250312 11630 -16.85 20240416 9440 2.44 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
3 20250321 150527 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 70 2 0.73 191671135 19869 81.10 9620 9690 9590 12500 6740 9620 9646.74 1.46 0 1747 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1386 10.46 2.61 12 0.14 926.00 3712.00 11630 20240416 -16.68 9440 20241112 2.65 10170 -4.72 20250102 9540 1.57 20250312 11630 -16.68 20240416 9440 2.65 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
4 20250321 140527 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 70 2 0.73 187176915 19405 79.21 9620 9690 9590 12500 6740 9620 9645.81 1.46 0 1738 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1386 10.46 2.61 12 0.14 926.00 3712.00 11630 20240416 -16.68 9440 20241112 2.65 10170 -4.72 20250102 9540 1.57 20250312 11630 -16.68 20240416 9440 2.65 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
5 20250321 130527 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 70 2 0.73 170220815 17653 72.06 9620 9690 9590 12500 6740 9620 9642.60 1.46 0 1408 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1386 10.46 2.61 12 0.12 926.00 3712.00 11630 20240416 -16.68 9440 20241112 2.65 10170 -4.72 20250102 9540 1.57 20250312 11630 -16.68 20240416 9440 2.65 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
6 20250321 120528 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 70 2 0.73 153571295 15934 65.04 9620 9690 9590 12500 6740 9620 9637.96 1.46 0 1408 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1386 10.46 2.61 12 0.11 926.00 3712.00 11630 20240416 -16.68 9440 20241112 2.65 10170 -4.72 20250102 9540 1.57 20250312 11630 -16.68 20240416 9440 2.65 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
7 20250321 110527 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 60 2 0.62 131390035 13644 55.69 9620 9690 9590 12500 6740 9620 9629.88 1.46 0 1401 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1384 10.45 2.61 12 0.10 926.00 3712.00 11630 20240416 -16.77 9440 20241112 2.54 10170 -4.82 20250102 9540 1.47 20250312 11630 -16.77 20240416 9440 2.54 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
8 20250321 100528 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 10 2 0.10 51810910 5392 22.01 9620 9630 9590 12500 6740 9620 9608.85 1.46 0 -1406 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1377 10.40 2.59 12 0.04 926.00 3712.00 11630 20240416 -17.20 9440 20241112 2.01 10170 -5.31 20250102 9540 0.94 20250312 11630 -17.20 20240416 9440 2.01 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
9 20250321 090530 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 0 3 0.00 14583920 1516 6.19 9620 9620 9620 12500 6740 9620 9620.00 1.46 0 -19 9740 9680 9640 9580 9540 9660 9560 72 2880 500 7310 10 1 14300000 1376 10.39 2.59 12 0.01 926.00 3712.00 11630 20240416 -17.28 9440 20241112 1.91 10170 -5.41 20250102 9540 0.84 20250312 11630 -17.28 20240416 9440 1.91 20241112 0.34 N 049720 500 71 억 208604 N N 0 N 00 N
10 20250320 160820 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 -60 5 -0.62 236020165 24498 96.85 9680 9700 9600 12580 6780 9680 9634.27 1.47 0 -1273 9820 9750 9680 9610 9540 9785 9645 72 2900 500 7350 10 1 14300000 1376 10.39 2.59 12 0.17 926.00 3712.00 11630 20240416 -17.28 9440 20241112 1.91 10170 -5.41 20250102 9540 0.84 20250312 11630 -17.28 20240416 9440 1.91 20241112 0.34 N 049720 500 71 억 209898 N N 0 N 00 N
11 20250320 150527 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -70 5 -0.72 231789605 24058 95.11 9680 9700 9600 12580 6780 9680 9634.62 1.47 0 -1124 9820 9750 9680 9610 9540 9785 9645 72 2900 500 7350 10 1 14300000 1374 10.38 2.59 12 0.17 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.34 N 049720 500 71 억 209898 N N 0 N 00 N
12 20250320 140528 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -70 5 -0.72 173056120 17946 70.94 9680 9700 9610 12580 6780 9680 9643.16 1.47 0 -1079 9820 9750 9680 9610 9540 9785 9645 72 2900 500 7350 10 1 14300000 1374 10.38 2.59 12 0.13 926.00 3712.00 11630 20240416 -17.37 9440 20241112 1.80 10170 -5.51 20250102 9540 0.73 20250312 11630 -17.37 20240416 9440 1.80 20241112 0.34 N 049720 500 71 억 209898 N N 0 N 00 N