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
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
20250307,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,130,2,1.41,195646630,20945,78.45,9270,9440,9120,12020,6480,9250,9340.87,6.09,0,579,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,684,9.28,0.82,12,0.29,1011.00,11458.00,11407,20241016,-17.77,7630,20250102,22.94,9620,-2.49,20250228,7630,22.94,20250102,11520,-18.58,20241016,7630,22.94,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,130,2,1.41,189538580,20292,76.01,9270,9440,9120,12020,6480,9250,9340.56,6.09,0,861,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,684,9.28,0.82,12,0.28,1011.00,11458.00,11407,20241016,-17.77,7630,20250102,22.94,9620,-2.49,20250228,7630,22.94,20250102,11520,-18.58,20241016,7630,22.94,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,90,2,0.97,143677840,15385,57.63,9270,9440,9120,12020,6480,9250,9338.83,6.09,0,2813,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,681,9.24,0.82,12,0.21,1011.00,11458.00,11407,20241016,-18.12,7630,20250102,22.41,9620,-2.91,20250228,7630,22.41,20250102,11520,-18.92,20241016,7630,22.41,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,90,2,0.97,80655240,8667,32.46,9270,9370,9120,12020,6480,9250,9306.02,6.09,0,925,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,681,9.24,0.82,12,0.12,1011.00,11458.00,11407,20241016,-18.12,7630,20250102,22.41,9620,-2.91,20250228,7630,22.41,20250102,11520,-18.92,20241016,7630,22.41,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,120619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,80,2,0.86,65036430,6994,26.20,9270,9370,9120,12020,6480,9250,9298.89,6.09,0,213,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,680,9.23,0.81,12,0.10,1011.00,11458.00,11407,20241016,-18.21,7630,20250102,22.28,9620,-3.01,20250228,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,50,2,0.54,29250380,3151,11.80,9270,9370,9120,12020,6480,9250,9282.89,6.09,0,-1264,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,678,9.20,0.81,12,0.04,1011.00,11458.00,11407,20241016,-18.47,7630,20250102,21.89,9620,-3.33,20250228,7630,21.89,20250102,11520,-19.27,20241016,7630,21.89,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,100615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,70,2,0.76,17482010,1885,7.06,9270,9370,9120,12020,6480,9250,9274.28,6.09,0,-532,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,679,9.22,0.81,12,0.03,1011.00,11458.00,11407,20241016,-18.30,7630,20250102,22.15,9620,-3.12,20250228,7630,22.15,20250102,11520,-19.10,20241016,7630,22.15,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
20250307,090620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,10,2,0.11,37060,4,0.01,9270,9270,9260,12020,6480,9250,9265.00,6.09,0,-2,9436,9342,9246,9152,9056,9390,9200,36,2770,500,6660,10,1,7287341,675,9.16,0.81,12,0.00,1011.00,11458.00,11407,20241016,-18.82,7630,20250102,21.36,9620,-3.74,20250228,7630,21.36,20250102,11520,-19.62,20241016,7630,21.36,20250102,2.26,N,072990,500,36 억,,444161,N,N,0,N,00,N
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
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 160617 57 100.00 KOSDAQ 일반서비스 N N N N N 9380 130 2 1.41 195646630 20945 78.45 9270 9440 9120 12020 6480 9250 9340.87 6.09 0 579 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 684 9.28 0.82 12 0.29 1011.00 11458.00 11407 20241016 -17.77 7630 20250102 22.94 9620 -2.49 20250228 7630 22.94 20250102 11520 -18.58 20241016 7630 22.94 20250102 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
3 20250307 150620 57 100.00 KOSDAQ 일반서비스 N N N N N 9380 130 2 1.41 189538580 20292 76.01 9270 9440 9120 12020 6480 9250 9340.56 6.09 0 861 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 684 9.28 0.82 12 0.28 1011.00 11458.00 11407 20241016 -17.77 7630 20250102 22.94 9620 -2.49 20250228 7630 22.94 20250102 11520 -18.58 20241016 7630 22.94 20250102 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
4 20250307 140617 57 100.00 KOSDAQ 일반서비스 N N N N N 9340 90 2 0.97 143677840 15385 57.63 9270 9440 9120 12020 6480 9250 9338.83 6.09 0 2813 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 681 9.24 0.82 12 0.21 1011.00 11458.00 11407 20241016 -18.12 7630 20250102 22.41 9620 -2.91 20250228 7630 22.41 20250102 11520 -18.92 20241016 7630 22.41 20250102 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
5 20250307 130618 57 100.00 KOSDAQ 일반서비스 N N N N N 9340 90 2 0.97 80655240 8667 32.46 9270 9370 9120 12020 6480 9250 9306.02 6.09 0 925 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 681 9.24 0.82 12 0.12 1011.00 11458.00 11407 20241016 -18.12 7630 20250102 22.41 9620 -2.91 20250228 7630 22.41 20250102 11520 -18.92 20241016 7630 22.41 20250102 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
6 20250307 120619 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 80 2 0.86 65036430 6994 26.20 9270 9370 9120 12020 6480 9250 9298.89 6.09 0 213 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 680 9.23 0.81 12 0.10 1011.00 11458.00 11407 20241016 -18.21 7630 20250102 22.28 9620 -3.01 20250228 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
7 20250307 110618 57 100.00 KOSDAQ 일반서비스 N N N N N 9300 50 2 0.54 29250380 3151 11.80 9270 9370 9120 12020 6480 9250 9282.89 6.09 0 -1264 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 678 9.20 0.81 12 0.04 1011.00 11458.00 11407 20241016 -18.47 7630 20250102 21.89 9620 -3.33 20250228 7630 21.89 20250102 11520 -19.27 20241016 7630 21.89 20250102 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
8 20250307 100615 57 100.00 KOSDAQ 일반서비스 N N N N N 9320 70 2 0.76 17482010 1885 7.06 9270 9370 9120 12020 6480 9250 9274.28 6.09 0 -532 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 679 9.22 0.81 12 0.03 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 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
9 20250307 090620 57 100.00 KOSDAQ 일반서비스 N N N N N 9260 10 2 0.11 37060 4 0.01 9270 9270 9260 12020 6480 9250 9265.00 6.09 0 -2 9436 9342 9246 9152 9056 9390 9200 36 2770 500 6660 10 1 7287341 675 9.16 0.81 12 0.00 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 2.26 N 072990 500 36 억 444161 N N 0 N 00 N
10 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
11 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
12 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