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
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
20250307,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-30,5,-0.31,384917885,39697,91.70,9740,9775,9640,12670,6830,9750,9696.40,1.49,0,3257,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1390,11.81,3.03,12,0.28,823.00,3203.00,11630,20240416,-16.42,9440,20241112,2.97,10170,-4.42,20250102,9600,1.25,20250210,11630,-16.42,20240416,9440,2.97,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N
20250307,150511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-40,5,-0.41,376658970,38846,89.73,9740,9775,9640,12670,6830,9750,9696.21,1.49,0,3809,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1389,11.80,3.03,12,0.27,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250210,11630,-16.51,20240416,9440,2.86,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N
20250307,140508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,298884320,30826,71.21,9740,9775,9640,12670,6830,9750,9695.85,1.49,0,5952,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1393,11.83,3.04,12,0.22,823.00,3203.00,11630,20240416,-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,,213409,N,N,0,N,00,N
20250307,130509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-40,5,-0.41,261418260,26976,62.31,9740,9775,9640,12670,6830,9750,9690.77,1.49,0,8433,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1389,11.80,3.03,12,0.19,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250210,11630,-16.51,20240416,9440,2.86,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N
20250307,120510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-40,5,-0.41,242651080,25042,57.85,9740,9775,9640,12670,6830,9750,9689.76,1.49,0,8518,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1389,11.80,3.03,12,0.18,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250210,11630,-16.51,20240416,9440,2.86,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N
20250307,110509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-80,5,-0.82,238905210,24656,56.96,9740,9775,9640,12670,6830,9750,9689.54,1.49,0,8435,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1383,11.75,3.02,12,0.17,823.00,3203.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9600,0.73,20250210,11630,-16.85,20240416,9440,2.44,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N
20250307,100507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-30,5,-0.31,50679950,5207,12.03,9740,9775,9700,12670,6830,9750,9733.04,1.49,0,-899,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1390,11.81,3.03,12,0.04,823.00,3203.00,11630,20240416,-16.42,9440,20241112,2.97,10170,-4.42,20250102,9600,1.25,20250210,11630,-16.42,20240416,9440,2.97,20241112,0.36,N,049720,500,71 억,,213409,N,N,0,N,00,N
20250307,090510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,584700,60,0.14,9740,9750,9740,12670,6830,9750,9745.00,1.49,0,0,9816,9782,9726,9692,9636,9795,9705,72,2920,500,7410,10,1,14300000,1394,11.85,3.04,12,0.00,823.00,3203.00,11630,20240416,-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,,213409,N,N,0,N,00,N
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
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 160508 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 -30 5 -0.31 384917885 39697 91.70 9740 9775 9640 12670 6830 9750 9696.40 1.49 0 3257 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1390 11.81 3.03 12 0.28 823.00 3203.00 11630 20240416 -16.42 9440 20241112 2.97 10170 -4.42 20250102 9600 1.25 20250210 11630 -16.42 20240416 9440 2.97 20241112 0.36 N 049720 500 71 억 213409 N N 0 N 00 N
3 20250307 150511 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -40 5 -0.41 376658970 38846 89.73 9740 9775 9640 12670 6830 9750 9696.21 1.49 0 3809 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1389 11.80 3.03 12 0.27 823.00 3203.00 11630 20240416 -16.51 9440 20241112 2.86 10170 -4.52 20250102 9600 1.15 20250210 11630 -16.51 20240416 9440 2.86 20241112 0.36 N 049720 500 71 억 213409 N N 0 N 00 N
4 20250307 140508 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 -10 5 -0.10 298884320 30826 71.21 9740 9775 9640 12670 6830 9750 9695.85 1.49 0 5952 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1393 11.83 3.04 12 0.22 823.00 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 213409 N N 0 N 00 N
5 20250307 130509 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -40 5 -0.41 261418260 26976 62.31 9740 9775 9640 12670 6830 9750 9690.77 1.49 0 8433 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1389 11.80 3.03 12 0.19 823.00 3203.00 11630 20240416 -16.51 9440 20241112 2.86 10170 -4.52 20250102 9600 1.15 20250210 11630 -16.51 20240416 9440 2.86 20241112 0.36 N 049720 500 71 억 213409 N N 0 N 00 N
6 20250307 120510 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -40 5 -0.41 242651080 25042 57.85 9740 9775 9640 12670 6830 9750 9689.76 1.49 0 8518 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1389 11.80 3.03 12 0.18 823.00 3203.00 11630 20240416 -16.51 9440 20241112 2.86 10170 -4.52 20250102 9600 1.15 20250210 11630 -16.51 20240416 9440 2.86 20241112 0.36 N 049720 500 71 억 213409 N N 0 N 00 N
7 20250307 110509 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -80 5 -0.82 238905210 24656 56.96 9740 9775 9640 12670 6830 9750 9689.54 1.49 0 8435 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1383 11.75 3.02 12 0.17 823.00 3203.00 11630 20240416 -16.85 9440 20241112 2.44 10170 -4.92 20250102 9600 0.73 20250210 11630 -16.85 20240416 9440 2.44 20241112 0.36 N 049720 500 71 억 213409 N N 0 N 00 N
8 20250307 100507 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 -30 5 -0.31 50679950 5207 12.03 9740 9775 9700 12670 6830 9750 9733.04 1.49 0 -899 9816 9782 9726 9692 9636 9795 9705 72 2920 500 7410 10 1 14300000 1390 11.81 3.03 12 0.04 823.00 3203.00 11630 20240416 -16.42 9440 20241112 2.97 10170 -4.42 20250102 9600 1.25 20250210 11630 -16.42 20240416 9440 2.97 20241112 0.36 N 049720 500 71 억 213409 N N 0 N 00 N
9 20250307 090510 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 584700 60 0.14 9740 9750 9740 12670 6830 9750 9745.00 1.49 0 0 9816 9782 9726 9692 9636 9795 9705 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 213409 N N 0 N 00 N
10 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
11 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
12 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