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
084990/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
20250312,160652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,10,2,0.44,106202710,46039,72.78,2290,2360,2280,2975,1605,2290,2306.80,4.88,0,8065,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1060,-1.49,0.71,12,0.10,-1543.00,3220.00,5040,20240327,-54.37,2225,20250311,3.37,2940,-21.77,20250110,2225,3.37,20250311,5040,-54.37,20240327,2225,3.37,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,150654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,0,3,0.00,101252435,43882,69.37,2290,2360,2280,2975,1605,2290,2307.38,4.88,0,6945,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1056,-1.48,0.71,12,0.10,-1543.00,3220.00,5040,20240327,-54.56,2225,20250311,2.92,2940,-22.11,20250110,2225,2.92,20250311,5040,-54.56,20240327,2225,2.92,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,10,2,0.44,80611405,34885,55.15,2290,2360,2290,2975,1605,2290,2310.78,4.88,0,6001,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1060,-1.49,0.71,12,0.08,-1543.00,3220.00,5040,20240327,-54.37,2225,20250311,3.37,2940,-21.77,20250110,2225,3.37,20250311,5040,-54.37,20240327,2225,3.37,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,130652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,15,2,0.66,72268835,31265,49.43,2290,2360,2290,2975,1605,2290,2311.49,4.88,0,5738,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1062,-1.49,0.72,12,0.07,-1543.00,3220.00,5040,20240327,-54.27,2225,20250311,3.60,2940,-21.60,20250110,2225,3.60,20250311,5040,-54.27,20240327,2225,3.60,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,120654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,10,2,0.44,65482420,28324,44.78,2290,2360,2290,2975,1605,2290,2311.91,4.88,0,5469,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1060,-1.49,0.71,12,0.06,-1543.00,3220.00,5040,20240327,-54.37,2225,20250311,3.37,2940,-21.77,20250110,2225,3.37,20250311,5040,-54.37,20240327,2225,3.37,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,110649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,30,2,1.31,38659540,16726,26.44,2290,2360,2290,2975,1605,2290,2311.34,4.88,0,4338,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1069,-1.50,0.72,12,0.04,-1543.00,3220.00,5040,20240327,-53.97,2225,20250311,4.27,2940,-21.09,20250110,2225,4.27,20250311,5040,-53.97,20240327,2225,4.27,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,100650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,25,2,1.09,18656145,8040,12.71,2290,2360,2290,2975,1605,2290,2320.42,4.88,0,478,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1067,-1.50,0.72,12,0.02,-1543.00,3220.00,5040,20240327,-54.07,2225,20250311,4.04,2940,-21.26,20250110,2225,4.04,20250311,5040,-54.07,20240327,2225,4.04,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250312,090655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,15,2,0.66,308255,134,0.21,2290,2305,2290,2975,1605,2290,2300.41,4.88,0,-61,2406,2347,2286,2227,2166,2377,2257,230,685,500,1550,5,1,46092797,1062,-1.49,0.72,12,0.00,-1543.00,3220.00,5040,20240327,-54.27,2225,20250311,3.60,2940,-21.60,20250110,2225,3.60,20250311,5040,-54.27,20240327,2225,3.60,20250311,0.00,N,084990,500,230 억,,2249562,N,N,0,N,00,N
20250311,160646,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2290,0,3,0.00,141586155,61919,33.04,2230,2345,2225,2975,1605,2290,2286.62,4.87,0,3513,2513,2401,2338,2226,2163,2370,2195,230,685,500,1550,5,1,46092797,1056,-1.48,0.71,12,0.13,-1543.00,3220.00,5040,20240327,-54.56,2225,20250311,2.92,2940,-22.11,20250110,2225,2.92,20250311,5040,-54.56,20240327,2225,2.92,20250311,0.00,N,084990,500,230 억,,2246155,N,N,0,N,00,N
20250311,150649,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2315,25,2,1.09,131737355,57636,30.76,2230,2345,2225,2975,1605,2290,2285.68,4.87,0,3064,2513,2401,2338,2226,2163,2370,2195,230,685,500,1550,5,1,46092797,1067,-1.50,0.72,12,0.13,-1543.00,3220.00,5040,20240327,-54.07,2225,20250311,4.04,2940,-21.26,20250110,2225,4.04,20250311,5040,-54.07,20240327,2225,4.04,20250311,0.00,N,084990,500,230 억,,2246155,N,N,0,N,00,N
20250311,140649,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2320,30,2,1.31,126917045,55556,29.65,2230,2345,2225,2975,1605,2290,2284.49,4.87,0,2821,2513,2401,2338,2226,2163,2370,2195,230,685,500,1550,5,1,46092797,1069,-1.50,0.72,12,0.12,-1543.00,3220.00,5040,20240327,-53.97,2225,20250311,4.27,2940,-21.09,20250110,2225,4.27,20250311,5040,-53.97,20240327,2225,4.27,20250311,0.00,N,084990,500,230 억,,2246155,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 20250312 160652 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 10 2 0.44 106202710 46039 72.78 2290 2360 2280 2975 1605 2290 2306.80 4.88 0 8065 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1060 -1.49 0.71 12 0.10 -1543.00 3220.00 5040 20240327 -54.37 2225 20250311 3.37 2940 -21.77 20250110 2225 3.37 20250311 5040 -54.37 20240327 2225 3.37 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
3 20250312 150654 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 0 3 0.00 101252435 43882 69.37 2290 2360 2280 2975 1605 2290 2307.38 4.88 0 6945 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1056 -1.48 0.71 12 0.10 -1543.00 3220.00 5040 20240327 -54.56 2225 20250311 2.92 2940 -22.11 20250110 2225 2.92 20250311 5040 -54.56 20240327 2225 2.92 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
4 20250312 140652 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 10 2 0.44 80611405 34885 55.15 2290 2360 2290 2975 1605 2290 2310.78 4.88 0 6001 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1060 -1.49 0.71 12 0.08 -1543.00 3220.00 5040 20240327 -54.37 2225 20250311 3.37 2940 -21.77 20250110 2225 3.37 20250311 5040 -54.37 20240327 2225 3.37 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
5 20250312 130652 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 15 2 0.66 72268835 31265 49.43 2290 2360 2290 2975 1605 2290 2311.49 4.88 0 5738 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1062 -1.49 0.72 12 0.07 -1543.00 3220.00 5040 20240327 -54.27 2225 20250311 3.60 2940 -21.60 20250110 2225 3.60 20250311 5040 -54.27 20240327 2225 3.60 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
6 20250312 120654 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 10 2 0.44 65482420 28324 44.78 2290 2360 2290 2975 1605 2290 2311.91 4.88 0 5469 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1060 -1.49 0.71 12 0.06 -1543.00 3220.00 5040 20240327 -54.37 2225 20250311 3.37 2940 -21.77 20250110 2225 3.37 20250311 5040 -54.37 20240327 2225 3.37 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
7 20250312 110649 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 30 2 1.31 38659540 16726 26.44 2290 2360 2290 2975 1605 2290 2311.34 4.88 0 4338 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1069 -1.50 0.72 12 0.04 -1543.00 3220.00 5040 20240327 -53.97 2225 20250311 4.27 2940 -21.09 20250110 2225 4.27 20250311 5040 -53.97 20240327 2225 4.27 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
8 20250312 100650 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 25 2 1.09 18656145 8040 12.71 2290 2360 2290 2975 1605 2290 2320.42 4.88 0 478 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1067 -1.50 0.72 12 0.02 -1543.00 3220.00 5040 20240327 -54.07 2225 20250311 4.04 2940 -21.26 20250110 2225 4.04 20250311 5040 -54.07 20240327 2225 4.04 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
9 20250312 090655 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 15 2 0.66 308255 134 0.21 2290 2305 2290 2975 1605 2290 2300.41 4.88 0 -61 2406 2347 2286 2227 2166 2377 2257 230 685 500 1550 5 1 46092797 1062 -1.49 0.72 12 0.00 -1543.00 3220.00 5040 20240327 -54.27 2225 20250311 3.60 2940 -21.60 20250110 2225 3.60 20250311 5040 -54.27 20240327 2225 3.60 20250311 0.00 N 084990 500 230 억 2249562 N N 0 N 00 N
10 20250311 160646 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2290 0 3 0.00 141586155 61919 33.04 2230 2345 2225 2975 1605 2290 2286.62 4.87 0 3513 2513 2401 2338 2226 2163 2370 2195 230 685 500 1550 5 1 46092797 1056 -1.48 0.71 12 0.13 -1543.00 3220.00 5040 20240327 -54.56 2225 20250311 2.92 2940 -22.11 20250110 2225 2.92 20250311 5040 -54.56 20240327 2225 2.92 20250311 0.00 N 084990 500 230 억 2246155 N N 0 N 00 N
11 20250311 150649 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2315 25 2 1.09 131737355 57636 30.76 2230 2345 2225 2975 1605 2290 2285.68 4.87 0 3064 2513 2401 2338 2226 2163 2370 2195 230 685 500 1550 5 1 46092797 1067 -1.50 0.72 12 0.13 -1543.00 3220.00 5040 20240327 -54.07 2225 20250311 4.04 2940 -21.26 20250110 2225 4.04 20250311 5040 -54.07 20240327 2225 4.04 20250311 0.00 N 084990 500 230 억 2246155 N N 0 N 00 N
12 20250311 140649 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2320 30 2 1.31 126917045 55556 29.65 2230 2345 2225 2975 1605 2290 2284.49 4.87 0 2821 2513 2401 2338 2226 2163 2370 2195 230 685 500 1550 5 1 46092797 1069 -1.50 0.72 12 0.12 -1543.00 3220.00 5040 20240327 -53.97 2225 20250311 4.27 2940 -21.09 20250110 2225 4.27 20250311 5040 -53.97 20240327 2225 4.27 20250311 0.00 N 084990 500 230 억 2246155 N N 0 N 00 N