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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010470/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
20250307,160243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-60,5,-0.80,429201110,56862,277.28,7510,7750,7390,9800,5280,7540,7548.12,1.47,0,1237,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,896,9.11,0.75,12,0.47,821.00,9913.00,9630,20240228,-22.33,5650,20240909,32.39,7940,-5.79,20250224,6750,10.81,20250109,9240,-19.05,20240307,5650,32.39,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,150244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,-80,5,-1.06,397659740,52650,256.74,7510,7750,7390,9800,5280,7540,7552.89,1.47,0,3211,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,893,9.09,0.75,12,0.44,821.00,9913.00,9630,20240228,-22.53,5650,20240909,32.04,7940,-6.05,20250224,6750,10.52,20250109,9240,-19.26,20240307,5650,32.04,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,0,3,0.00,171913320,22478,109.61,7510,7750,7500,9800,5280,7540,7648.07,1.47,0,-324,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,903,9.18,0.76,12,0.19,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9240,-18.40,20240307,5650,33.45,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,130243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,110,2,1.46,111763250,14598,71.19,7510,7750,7500,9800,5280,7540,7656.07,1.47,0,-1422,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,916,9.32,0.77,12,0.12,821.00,9913.00,9630,20240228,-20.56,5650,20240909,35.40,7940,-3.65,20250224,6750,13.33,20250109,9240,-17.21,20240307,5650,35.40,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,120244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7690,150,2,1.99,106114240,13859,67.58,7510,7750,7500,9800,5280,7540,7656.70,1.47,0,-1246,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,921,9.37,0.78,12,0.12,821.00,9913.00,9630,20240228,-20.15,5650,20240909,36.11,7940,-3.15,20250224,6750,13.93,20250109,9240,-16.77,20240307,5650,36.11,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,110243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,110,2,1.46,100789420,13164,64.19,7510,7750,7500,9800,5280,7540,7656.44,1.47,0,-1158,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,916,9.32,0.77,12,0.11,821.00,9913.00,9630,20240228,-20.56,5650,20240909,35.40,7940,-3.65,20250224,6750,13.33,20250109,9240,-17.21,20240307,5650,35.40,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,100243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7690,150,2,1.99,85652320,11191,54.57,7510,7750,7500,9800,5280,7540,7653.68,1.47,0,-1112,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,921,9.37,0.78,12,0.09,821.00,9913.00,9630,20240228,-20.15,5650,20240909,36.11,7940,-3.15,20250224,6750,13.93,20250109,9240,-16.77,20240307,5650,36.11,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250307,090244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,0,3,0.00,3945060,526,2.56,7510,7540,7500,9800,5280,7540,7500.11,1.47,0,-513,7653,7596,7533,7476,7413,7625,7505,120,2260,1000,5270,10,1,11975050,903,9.18,0.76,12,0.00,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9240,-18.40,20240307,5650,33.45,20240909,3.46,N,010470,1000,119 억,,175766,N,N,0,N,00,N
20250306,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,-20,5,-0.26,154373650,20507,83.86,7530,7590,7470,9820,5300,7560,7527.85,1.49,0,-2043,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,903,9.18,0.76,12,0.17,821.00,9913.00,9630,20240228,-21.70,5650,20240909,33.45,7940,-5.04,20250224,6750,11.70,20250109,9470,-20.38,20240306,5650,33.45,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,150242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,0,3,0.00,147033960,19535,79.88,7530,7590,7470,9820,5300,7560,7526.69,1.49,0,-1667,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,905,9.21,0.76,12,0.16,821.00,9913.00,9630,20240228,-21.50,5650,20240909,33.81,7940,-4.79,20250224,6750,12.00,20250109,9470,-20.17,20240306,5650,33.81,20240909,3.48,N,010470,1000,119 억,,177852,N,N,0,N,00,N
20250306,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,10,2,0.13,134804100,17918,73.27,7530,7590,7470,9820,5300,7560,7523.39,1.49,0,-1942,7700,7630,7570,7500,7440,7600,7470,120,2260,1000,5290,10,1,11975050,907,9.22,0.76,12,0.15,821.00,9913.00,9630,20240228,-21.39,5650,20240909,33.98,7940,-4.66,20250224,6750,12.15,20250109,9470,-20.06,20240306,5650,33.98,20240909,3.48,N,010470,1000,119 억,,177852,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 20250307 160243 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 -60 5 -0.80 429201110 56862 277.28 7510 7750 7390 9800 5280 7540 7548.12 1.47 0 1237 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 896 9.11 0.75 12 0.47 821.00 9913.00 9630 20240228 -22.33 5650 20240909 32.39 7940 -5.79 20250224 6750 10.81 20250109 9240 -19.05 20240307 5650 32.39 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
3 20250307 150244 57 100.00 KOSDAQ 일반서비스 N N N N N 7460 -80 5 -1.06 397659740 52650 256.74 7510 7750 7390 9800 5280 7540 7552.89 1.47 0 3211 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 893 9.09 0.75 12 0.44 821.00 9913.00 9630 20240228 -22.53 5650 20240909 32.04 7940 -6.05 20250224 6750 10.52 20250109 9240 -19.26 20240307 5650 32.04 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
4 20250307 140243 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 0 3 0.00 171913320 22478 109.61 7510 7750 7500 9800 5280 7540 7648.07 1.47 0 -324 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 903 9.18 0.76 12 0.19 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9240 -18.40 20240307 5650 33.45 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
5 20250307 130243 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 110 2 1.46 111763250 14598 71.19 7510 7750 7500 9800 5280 7540 7656.07 1.47 0 -1422 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 916 9.32 0.77 12 0.12 821.00 9913.00 9630 20240228 -20.56 5650 20240909 35.40 7940 -3.65 20250224 6750 13.33 20250109 9240 -17.21 20240307 5650 35.40 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
6 20250307 120244 57 100.00 KOSDAQ 일반서비스 N N N N N 7690 150 2 1.99 106114240 13859 67.58 7510 7750 7500 9800 5280 7540 7656.70 1.47 0 -1246 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 921 9.37 0.78 12 0.12 821.00 9913.00 9630 20240228 -20.15 5650 20240909 36.11 7940 -3.15 20250224 6750 13.93 20250109 9240 -16.77 20240307 5650 36.11 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
7 20250307 110243 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 110 2 1.46 100789420 13164 64.19 7510 7750 7500 9800 5280 7540 7656.44 1.47 0 -1158 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 916 9.32 0.77 12 0.11 821.00 9913.00 9630 20240228 -20.56 5650 20240909 35.40 7940 -3.65 20250224 6750 13.33 20250109 9240 -17.21 20240307 5650 35.40 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
8 20250307 100243 57 100.00 KOSDAQ 일반서비스 N N N N N 7690 150 2 1.99 85652320 11191 54.57 7510 7750 7500 9800 5280 7540 7653.68 1.47 0 -1112 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 921 9.37 0.78 12 0.09 821.00 9913.00 9630 20240228 -20.15 5650 20240909 36.11 7940 -3.15 20250224 6750 13.93 20250109 9240 -16.77 20240307 5650 36.11 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
9 20250307 090244 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 0 3 0.00 3945060 526 2.56 7510 7540 7500 9800 5280 7540 7500.11 1.47 0 -513 7653 7596 7533 7476 7413 7625 7505 120 2260 1000 5270 10 1 11975050 903 9.18 0.76 12 0.00 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9240 -18.40 20240307 5650 33.45 20240909 3.46 N 010470 1000 119 억 175766 N N 0 N 00 N
10 20250306 160242 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 -20 5 -0.26 154373650 20507 83.86 7530 7590 7470 9820 5300 7560 7527.85 1.49 0 -2043 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 903 9.18 0.76 12 0.17 821.00 9913.00 9630 20240228 -21.70 5650 20240909 33.45 7940 -5.04 20250224 6750 11.70 20250109 9470 -20.38 20240306 5650 33.45 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
11 20250306 150242 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 0 3 0.00 147033960 19535 79.88 7530 7590 7470 9820 5300 7560 7526.69 1.49 0 -1667 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 905 9.21 0.76 12 0.16 821.00 9913.00 9630 20240228 -21.50 5650 20240909 33.81 7940 -4.79 20250224 6750 12.00 20250109 9470 -20.17 20240306 5650 33.81 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N
12 20250306 140243 57 100.00 KOSDAQ 일반서비스 N N N N N 7570 10 2 0.13 134804100 17918 73.27 7530 7590 7470 9820 5300 7560 7523.39 1.49 0 -1942 7700 7630 7570 7500 7440 7600 7470 120 2260 1000 5290 10 1 11975050 907 9.22 0.76 12 0.15 821.00 9913.00 9630 20240228 -21.39 5650 20240909 33.98 7940 -4.66 20250224 6750 12.15 20250109 9470 -20.06 20240306 5650 33.98 20240909 3.48 N 010470 1000 119 억 177852 N N 0 N 00 N