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
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
20250321,160656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-180,5,-1.88,330538860,35271,161.37,9580,9630,9290,12450,6710,9580,9371.41,5.87,0,1874,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,685,9.30,0.82,12,0.48,1011.00,11458.00,11407,20241016,-17.59,7630,20250102,23.20,10000,-6.00,20250310,7630,23.20,20250102,11520,-18.40,20241016,7630,23.20,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,150640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-180,5,-1.88,325320990,34716,158.83,9580,9630,9290,12450,6710,9580,9370.92,5.87,0,1966,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,685,9.30,0.82,12,0.48,1011.00,11458.00,11407,20241016,-17.59,7630,20250102,23.20,10000,-6.00,20250310,7630,23.20,20250102,11520,-18.40,20241016,7630,23.20,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,140641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-130,5,-1.36,94790690,10046,45.96,9580,9630,9380,12450,6710,9580,9435.66,5.87,0,1205,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,689,9.35,0.82,12,0.14,1011.00,11458.00,11407,20241016,-17.16,7630,20250102,23.85,10000,-5.50,20250310,7630,23.85,20250102,11520,-17.97,20241016,7630,23.85,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,130641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-60,5,-0.63,74123590,7854,35.93,9580,9630,9380,12450,6710,9580,9437.69,5.87,0,1012,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,694,9.42,0.83,12,0.11,1011.00,11458.00,11407,20241016,-16.54,7630,20250102,24.77,10000,-4.80,20250310,7630,24.77,20250102,11520,-17.36,20241016,7630,24.77,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,120642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-70,5,-0.73,70609930,7485,34.25,9580,9630,9380,12450,6710,9580,9433.52,5.87,0,1139,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,693,9.41,0.83,12,0.10,1011.00,11458.00,11407,20241016,-16.63,7630,20250102,24.64,10000,-4.90,20250310,7630,24.64,20250102,11520,-17.45,20241016,7630,24.64,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,110641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-130,5,-1.36,53191070,5644,25.82,9580,9630,9380,12450,6710,9580,9424.36,5.87,0,614,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,689,9.35,0.82,12,0.08,1011.00,11458.00,11407,20241016,-17.16,7630,20250102,23.85,10000,-5.50,20250310,7630,23.85,20250102,11520,-17.97,20241016,7630,23.85,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,100642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-180,5,-1.88,32284350,3423,15.66,9580,9630,9390,12450,6710,9580,9431.60,5.87,0,422,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,685,9.30,0.82,12,0.05,1011.00,11458.00,11407,20241016,-17.59,7630,20250102,23.20,10000,-6.00,20250310,7630,23.20,20250102,11520,-18.40,20241016,7630,23.20,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250321,090645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-70,5,-0.73,872670,91,0.42,9580,9630,9510,12450,6710,9580,9589.78,5.87,0,-45,9766,9672,9566,9472,9366,9720,9520,36,2870,500,6890,10,1,7287341,693,9.41,0.83,12,0.00,1011.00,11458.00,11407,20241016,-16.63,7630,20250102,24.64,10000,-4.90,20250310,7630,24.64,20250102,11520,-17.45,20241016,7630,24.64,20250102,1.87,N,072990,500,36 억,,427481,N,N,0,N,00,N
20250320,160934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,0,3,0.00,208867110,21857,113.80,9570,9660,9460,12450,6710,9580,9556.07,5.93,0,-3183,9746,9662,9516,9432,9286,9705,9475,36,2870,500,6890,10,1,7287341,698,9.48,0.84,12,0.30,1011.00,11458.00,11407,20241016,-16.02,7630,20250102,25.56,10000,-4.20,20250310,7630,25.56,20250102,11520,-16.84,20241016,7630,25.56,20250102,1.99,N,072990,500,36 억,,431870,N,N,0,N,00,N
20250320,150640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-20,5,-0.21,207691300,21734,113.16,9570,9660,9460,12450,6710,9580,9556.06,5.93,0,-3090,9746,9662,9516,9432,9286,9705,9475,36,2870,500,6890,10,1,7287341,697,9.46,0.83,12,0.30,1011.00,11458.00,11407,20241016,-16.19,7630,20250102,25.29,10000,-4.40,20250310,7630,25.29,20250102,11520,-17.01,20241016,7630,25.29,20250102,1.99,N,072990,500,36 억,,431870,N,N,0,N,00,N
20250320,140642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-60,5,-0.63,90736850,9473,49.32,9570,9660,9460,12450,6710,9580,9578.47,5.93,0,-2452,9746,9662,9516,9432,9286,9705,9475,36,2870,500,6890,10,1,7287341,694,9.42,0.83,12,0.13,1011.00,11458.00,11407,20241016,-16.54,7630,20250102,24.77,10000,-4.80,20250310,7630,24.77,20250102,11520,-17.36,20241016,7630,24.77,20250102,1.99,N,072990,500,36 억,,431870,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 160656 57 100.00 KOSDAQ 일반서비스 N N N N N 9400 -180 5 -1.88 330538860 35271 161.37 9580 9630 9290 12450 6710 9580 9371.41 5.87 0 1874 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 685 9.30 0.82 12 0.48 1011.00 11458.00 11407 20241016 -17.59 7630 20250102 23.20 10000 -6.00 20250310 7630 23.20 20250102 11520 -18.40 20241016 7630 23.20 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
3 20250321 150640 57 100.00 KOSDAQ 일반서비스 N N N N N 9400 -180 5 -1.88 325320990 34716 158.83 9580 9630 9290 12450 6710 9580 9370.92 5.87 0 1966 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 685 9.30 0.82 12 0.48 1011.00 11458.00 11407 20241016 -17.59 7630 20250102 23.20 10000 -6.00 20250310 7630 23.20 20250102 11520 -18.40 20241016 7630 23.20 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
4 20250321 140641 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 -130 5 -1.36 94790690 10046 45.96 9580 9630 9380 12450 6710 9580 9435.66 5.87 0 1205 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 689 9.35 0.82 12 0.14 1011.00 11458.00 11407 20241016 -17.16 7630 20250102 23.85 10000 -5.50 20250310 7630 23.85 20250102 11520 -17.97 20241016 7630 23.85 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
5 20250321 130641 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 -60 5 -0.63 74123590 7854 35.93 9580 9630 9380 12450 6710 9580 9437.69 5.87 0 1012 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 694 9.42 0.83 12 0.11 1011.00 11458.00 11407 20241016 -16.54 7630 20250102 24.77 10000 -4.80 20250310 7630 24.77 20250102 11520 -17.36 20241016 7630 24.77 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
6 20250321 120642 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -70 5 -0.73 70609930 7485 34.25 9580 9630 9380 12450 6710 9580 9433.52 5.87 0 1139 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 693 9.41 0.83 12 0.10 1011.00 11458.00 11407 20241016 -16.63 7630 20250102 24.64 10000 -4.90 20250310 7630 24.64 20250102 11520 -17.45 20241016 7630 24.64 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
7 20250321 110641 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 -130 5 -1.36 53191070 5644 25.82 9580 9630 9380 12450 6710 9580 9424.36 5.87 0 614 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 689 9.35 0.82 12 0.08 1011.00 11458.00 11407 20241016 -17.16 7630 20250102 23.85 10000 -5.50 20250310 7630 23.85 20250102 11520 -17.97 20241016 7630 23.85 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
8 20250321 100642 57 100.00 KOSDAQ 일반서비스 N N N N N 9400 -180 5 -1.88 32284350 3423 15.66 9580 9630 9390 12450 6710 9580 9431.60 5.87 0 422 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 685 9.30 0.82 12 0.05 1011.00 11458.00 11407 20241016 -17.59 7630 20250102 23.20 10000 -6.00 20250310 7630 23.20 20250102 11520 -18.40 20241016 7630 23.20 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
9 20250321 090645 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -70 5 -0.73 872670 91 0.42 9580 9630 9510 12450 6710 9580 9589.78 5.87 0 -45 9766 9672 9566 9472 9366 9720 9520 36 2870 500 6890 10 1 7287341 693 9.41 0.83 12 0.00 1011.00 11458.00 11407 20241016 -16.63 7630 20250102 24.64 10000 -4.90 20250310 7630 24.64 20250102 11520 -17.45 20241016 7630 24.64 20250102 1.87 N 072990 500 36 억 427481 N N 0 N 00 N
10 20250320 160934 57 100.00 KOSDAQ 일반서비스 N N N N N 9580 0 3 0.00 208867110 21857 113.80 9570 9660 9460 12450 6710 9580 9556.07 5.93 0 -3183 9746 9662 9516 9432 9286 9705 9475 36 2870 500 6890 10 1 7287341 698 9.48 0.84 12 0.30 1011.00 11458.00 11407 20241016 -16.02 7630 20250102 25.56 10000 -4.20 20250310 7630 25.56 20250102 11520 -16.84 20241016 7630 25.56 20250102 1.99 N 072990 500 36 억 431870 N N 0 N 00 N
11 20250320 150640 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 -20 5 -0.21 207691300 21734 113.16 9570 9660 9460 12450 6710 9580 9556.06 5.93 0 -3090 9746 9662 9516 9432 9286 9705 9475 36 2870 500 6890 10 1 7287341 697 9.46 0.83 12 0.30 1011.00 11458.00 11407 20241016 -16.19 7630 20250102 25.29 10000 -4.40 20250310 7630 25.29 20250102 11520 -17.01 20241016 7630 25.29 20250102 1.99 N 072990 500 36 억 431870 N N 0 N 00 N
12 20250320 140642 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 -60 5 -0.63 90736850 9473 49.32 9570 9660 9460 12450 6710 9580 9578.47 5.93 0 -2452 9746 9662 9516 9432 9286 9705 9475 36 2870 500 6890 10 1 7287341 694 9.42 0.83 12 0.13 1011.00 11458.00 11407 20241016 -16.54 7630 20250102 24.77 10000 -4.80 20250310 7630 24.77 20250102 11520 -17.36 20241016 7630 24.77 20250102 1.99 N 072990 500 36 억 431870 N N 0 N 00 N