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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084650/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
20250312,160650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2430,10,2,0.41,737447762,302724,72.70,2410,2460,2410,3145,1695,2420,2436.04,1.94,0,-5810,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1804,-38.57,0.79,12,0.41,-63.00,3068.00,5420,20240819,-55.17,2085,20240618,16.55,3915,-37.93,20250109,2365,2.75,20250311,5420,-55.17,20240819,2085,16.55,20240618,7.67,N,084650,500,371 억,,1441163,N,N,47,N,00,N
20250312,150652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,15,2,0.62,691286068,283758,68.14,2410,2460,2410,3145,1695,2420,2436.18,1.94,0,-5560,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1808,-38.65,0.79,12,0.38,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,3915,-37.80,20250109,2365,2.96,20250311,5420,-55.07,20240819,2085,16.79,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,140650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,20,2,0.83,612115447,251201,60.32,2410,2460,2410,3145,1695,2420,2436.76,1.94,0,-2747,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.34,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,130650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,15,2,0.62,547858287,224775,53.98,2410,2460,2410,3145,1695,2420,2437.36,1.94,0,-8588,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1808,-38.65,0.79,12,0.30,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,3915,-37.80,20250109,2365,2.96,20250311,5420,-55.07,20240819,2085,16.79,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,120652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,20,2,0.83,488473125,200376,48.12,2410,2460,2410,3145,1695,2420,2437.78,1.94,0,-10307,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.27,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,110647,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,20,2,0.83,405515034,166324,39.94,2410,2460,2410,3145,1695,2420,2438.10,1.94,0,10563,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1811,-38.73,0.80,12,0.22,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,3915,-37.68,20250109,2365,3.17,20250311,5420,-54.98,20240819,2085,17.03,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,100648,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2437,17,2,0.70,261664633,107346,25.78,2410,2460,2410,3145,1695,2420,2437.58,1.94,0,11205,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1809,-38.68,0.79,12,0.14,-63.00,3068.00,5420,20240819,-55.04,2085,20240618,16.88,3915,-37.75,20250109,2365,3.04,20250311,5420,-55.04,20240819,2085,16.88,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250312,090653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2425,5,2,0.21,55075635,22768,5.47,2410,2435,2410,3145,1695,2420,2418.99,1.94,0,3207,2490,2455,2410,2375,2330,2472,2392,372,725,500,1500,5,1,74239990,1800,-38.49,0.79,12,0.03,-63.00,3068.00,5420,20240819,-55.26,2085,20240618,16.31,3915,-38.06,20250109,2365,2.54,20250311,5420,-55.26,20240819,2085,16.31,20240618,7.67,N,084650,500,371 억,,1441163,N,N,151,N,00,N
20250311,160644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-30,5,-1.22,983467985,408547,92.87,2400,2445,2365,3185,1715,2450,2407.01,1.64,0,74067,2520,2485,2435,2400,2350,2502,2417,372,735,500,1510,5,1,74239990,1797,-38.41,0.79,12,0.55,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.81,N,084650,500,371 억,,1217896,N,N,151,N,00,N
20250311,150647,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2420,-30,5,-1.22,899866245,373977,85.01,2400,2445,2365,3185,1715,2450,2406.21,1.64,0,59686,2520,2485,2435,2400,2350,2502,2417,372,735,500,1510,5,1,74239990,1797,-38.41,0.79,12,0.50,-63.00,3068.00,5420,20240819,-55.35,2085,20240618,16.07,3915,-38.19,20250109,2365,2.33,20250311,5420,-55.35,20240819,2085,16.07,20240618,7.81,N,084650,500,371 억,,1217896,N,N,435,N,00,N
20250311,140647,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,-15,5,-0.61,779147306,324120,73.68,2400,2445,2365,3185,1715,2450,2403.89,1.64,0,51736,2520,2485,2435,2400,2350,2502,2417,372,735,500,1510,5,1,74239990,1808,-38.65,0.79,12,0.44,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,3915,-37.80,20250109,2365,2.96,20250311,5420,-55.07,20240819,2085,16.79,20240618,7.81,N,084650,500,371 억,,1217896,N,N,435,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 20250312 160650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2430 10 2 0.41 737447762 302724 72.70 2410 2460 2410 3145 1695 2420 2436.04 1.94 0 -5810 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1804 -38.57 0.79 12 0.41 -63.00 3068.00 5420 20240819 -55.17 2085 20240618 16.55 3915 -37.93 20250109 2365 2.75 20250311 5420 -55.17 20240819 2085 16.55 20240618 7.67 N 084650 500 371 억 1441163 N N 47 N 00 N
3 20250312 150652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2435 15 2 0.62 691286068 283758 68.14 2410 2460 2410 3145 1695 2420 2436.18 1.94 0 -5560 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1808 -38.65 0.79 12 0.38 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 3915 -37.80 20250109 2365 2.96 20250311 5420 -55.07 20240819 2085 16.79 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
4 20250312 140650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 20 2 0.83 612115447 251201 60.32 2410 2460 2410 3145 1695 2420 2436.76 1.94 0 -2747 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.34 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
5 20250312 130650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2435 15 2 0.62 547858287 224775 53.98 2410 2460 2410 3145 1695 2420 2437.36 1.94 0 -8588 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1808 -38.65 0.79 12 0.30 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 3915 -37.80 20250109 2365 2.96 20250311 5420 -55.07 20240819 2085 16.79 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
6 20250312 120652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 20 2 0.83 488473125 200376 48.12 2410 2460 2410 3145 1695 2420 2437.78 1.94 0 -10307 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.27 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
7 20250312 110647 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2440 20 2 0.83 405515034 166324 39.94 2410 2460 2410 3145 1695 2420 2438.10 1.94 0 10563 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1811 -38.73 0.80 12 0.22 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 3915 -37.68 20250109 2365 3.17 20250311 5420 -54.98 20240819 2085 17.03 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
8 20250312 100648 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2437 17 2 0.70 261664633 107346 25.78 2410 2460 2410 3145 1695 2420 2437.58 1.94 0 11205 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1809 -38.68 0.79 12 0.14 -63.00 3068.00 5420 20240819 -55.04 2085 20240618 16.88 3915 -37.75 20250109 2365 3.04 20250311 5420 -55.04 20240819 2085 16.88 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
9 20250312 090653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2425 5 2 0.21 55075635 22768 5.47 2410 2435 2410 3145 1695 2420 2418.99 1.94 0 3207 2490 2455 2410 2375 2330 2472 2392 372 725 500 1500 5 1 74239990 1800 -38.49 0.79 12 0.03 -63.00 3068.00 5420 20240819 -55.26 2085 20240618 16.31 3915 -38.06 20250109 2365 2.54 20250311 5420 -55.26 20240819 2085 16.31 20240618 7.67 N 084650 500 371 억 1441163 N N 151 N 00 N
10 20250311 160644 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 -30 5 -1.22 983467985 408547 92.87 2400 2445 2365 3185 1715 2450 2407.01 1.64 0 74067 2520 2485 2435 2400 2350 2502 2417 372 735 500 1510 5 1 74239990 1797 -38.41 0.79 12 0.55 -63.00 3068.00 5420 20240819 -55.35 2085 20240618 16.07 3915 -38.19 20250109 2365 2.33 20250311 5420 -55.35 20240819 2085 16.07 20240618 7.81 N 084650 500 371 억 1217896 N N 151 N 00 N
11 20250311 150647 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2420 -30 5 -1.22 899866245 373977 85.01 2400 2445 2365 3185 1715 2450 2406.21 1.64 0 59686 2520 2485 2435 2400 2350 2502 2417 372 735 500 1510 5 1 74239990 1797 -38.41 0.79 12 0.50 -63.00 3068.00 5420 20240819 -55.35 2085 20240618 16.07 3915 -38.19 20250109 2365 2.33 20250311 5420 -55.35 20240819 2085 16.07 20240618 7.81 N 084650 500 371 억 1217896 N N 435 N 00 N
12 20250311 140647 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2435 -15 5 -0.61 779147306 324120 73.68 2400 2445 2365 3185 1715 2450 2403.89 1.64 0 51736 2520 2485 2435 2400 2350 2502 2417 372 735 500 1510 5 1 74239990 1808 -38.65 0.79 12 0.44 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 3915 -37.80 20250109 2365 2.96 20250311 5420 -55.07 20240819 2085 16.79 20240618 7.81 N 084650 500 371 억 1217896 N N 435 N 00 N