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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,250,2,10.96,1967302984,786132,1218.32,2265,2620,2265,2960,1600,2280,2502.51,4.92,0,136991,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1166,-1.64,0.79,12,1.71,-1543.00,3220.00,5040,20240327,-49.80,2225,20250311,13.71,2940,-13.95,20250110,2225,13.71,20250311,5040,-49.80,20240327,2225,13.71,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,230,2,10.09,1913422972,764853,1185.34,2265,2620,2265,2960,1600,2280,2501.69,4.92,0,143457,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1157,-1.63,0.78,12,1.66,-1543.00,3220.00,5040,20240327,-50.20,2225,20250311,12.81,2940,-14.63,20250110,2225,12.81,20250311,5040,-50.20,20240327,2225,12.81,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,140704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,210,2,9.21,1865683383,745738,1155.72,2265,2620,2265,2960,1600,2280,2501.79,4.92,0,145142,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1148,-1.61,0.77,12,1.62,-1543.00,3220.00,5040,20240327,-50.60,2225,20250311,11.91,2940,-15.31,20250110,2225,11.91,20250311,5040,-50.60,20240327,2225,11.91,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,130703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,215,2,9.43,1800824446,719524,1115.09,2265,2620,2265,2960,1600,2280,2502.80,4.92,0,136081,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1150,-1.62,0.77,12,1.56,-1543.00,3220.00,5040,20240327,-50.50,2225,20250311,12.13,2940,-15.14,20250110,2225,12.13,20250311,5040,-50.50,20240327,2225,12.13,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,120704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,275,2,12.06,1452342703,583406,904.14,2265,2590,2265,2960,1600,2280,2489.42,4.92,0,100737,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1178,-1.66,0.79,12,1.27,-1543.00,3220.00,5040,20240327,-49.31,2225,20250311,14.83,2940,-13.10,20250110,2225,14.83,20250311,5040,-49.31,20240327,2225,14.83,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,110702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,250,2,10.96,1148006756,462540,716.83,2265,2590,2265,2960,1600,2280,2481.96,4.92,0,66496,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1166,-1.64,0.79,12,1.00,-1543.00,3220.00,5040,20240327,-49.80,2225,20250311,13.71,2940,-13.95,20250110,2225,13.71,20250311,5040,-49.80,20240327,2225,13.71,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,100705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,50,2,2.19,50894118,21959,34.03,2265,2365,2265,2960,1600,2280,2317.69,4.92,0,6731,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1074,-1.51,0.72,12,0.05,-1543.00,3220.00,5040,20240327,-53.77,2225,20250311,4.72,2940,-20.75,20250110,2225,4.72,20250311,5040,-53.77,20240327,2225,4.72,20250311,0.00,N,084990,500,230 억,,2268288,N,N,0,N,00,N
20250318,090707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,20,2,0.88,5932377,2605,4.04,2265,2300,2265,2960,1600,2280,2277.30,4.92,0,360,2333,2306,2268,2241,2203,2312,2247,230,680,500,1550,5,1,46092797,1060,-1.49,0.71,12,0.01,-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,,2268288,N,N,0,N,00,N
20250317,160702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,0,3,0.00,145532225,64526,93.35,2280,2295,2230,2960,1600,2280,2255.39,4.94,0,-7982,2356,2317,2281,2242,2206,2300,2225,230,680,500,1550,5,1,46092797,1051,-1.48,0.71,12,0.14,-1543.00,3220.00,5040,20240327,-54.76,2225,20250311,2.47,2940,-22.45,20250110,2225,2.47,20250311,5040,-54.76,20240327,2225,2.47,20250311,0.00,N,084990,500,230 억,,2276595,N,N,2,N,00,N
20250317,150701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,10,2,0.44,143152495,63484,91.84,2280,2295,2230,2960,1600,2280,2254.94,4.94,0,-7884,2356,2317,2281,2242,2206,2300,2225,230,680,500,1550,5,1,46092797,1056,-1.48,0.71,12,0.14,-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,,2276595,N,N,2,N,00,N
20250317,140703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-10,5,-0.44,127412120,56573,81.84,2280,2280,2230,2960,1600,2280,2252.17,4.94,0,-10346,2356,2317,2281,2242,2206,2300,2225,230,680,500,1550,5,1,46092797,1046,-1.47,0.70,12,0.12,-1543.00,3220.00,5040,20240327,-54.96,2225,20250311,2.02,2940,-22.79,20250110,2225,2.02,20250311,5040,-54.96,20240327,2225,2.02,20250311,0.00,N,084990,500,230 억,,2276595,N,N,2,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 20250318 160703 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 250 2 10.96 1967302984 786132 1218.32 2265 2620 2265 2960 1600 2280 2502.51 4.92 0 136991 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1166 -1.64 0.79 12 1.71 -1543.00 3220.00 5040 20240327 -49.80 2225 20250311 13.71 2940 -13.95 20250110 2225 13.71 20250311 5040 -49.80 20240327 2225 13.71 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
3 20250318 150706 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 230 2 10.09 1913422972 764853 1185.34 2265 2620 2265 2960 1600 2280 2501.69 4.92 0 143457 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1157 -1.63 0.78 12 1.66 -1543.00 3220.00 5040 20240327 -50.20 2225 20250311 12.81 2940 -14.63 20250110 2225 12.81 20250311 5040 -50.20 20240327 2225 12.81 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
4 20250318 140704 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 210 2 9.21 1865683383 745738 1155.72 2265 2620 2265 2960 1600 2280 2501.79 4.92 0 145142 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1148 -1.61 0.77 12 1.62 -1543.00 3220.00 5040 20240327 -50.60 2225 20250311 11.91 2940 -15.31 20250110 2225 11.91 20250311 5040 -50.60 20240327 2225 11.91 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
5 20250318 130703 57 100.00 KOSDAQ 일반서비스 N N N N N 2495 215 2 9.43 1800824446 719524 1115.09 2265 2620 2265 2960 1600 2280 2502.80 4.92 0 136081 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1150 -1.62 0.77 12 1.56 -1543.00 3220.00 5040 20240327 -50.50 2225 20250311 12.13 2940 -15.14 20250110 2225 12.13 20250311 5040 -50.50 20240327 2225 12.13 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
6 20250318 120704 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 275 2 12.06 1452342703 583406 904.14 2265 2590 2265 2960 1600 2280 2489.42 4.92 0 100737 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1178 -1.66 0.79 12 1.27 -1543.00 3220.00 5040 20240327 -49.31 2225 20250311 14.83 2940 -13.10 20250110 2225 14.83 20250311 5040 -49.31 20240327 2225 14.83 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
7 20250318 110702 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 250 2 10.96 1148006756 462540 716.83 2265 2590 2265 2960 1600 2280 2481.96 4.92 0 66496 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1166 -1.64 0.79 12 1.00 -1543.00 3220.00 5040 20240327 -49.80 2225 20250311 13.71 2940 -13.95 20250110 2225 13.71 20250311 5040 -49.80 20240327 2225 13.71 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
8 20250318 100705 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 50 2 2.19 50894118 21959 34.03 2265 2365 2265 2960 1600 2280 2317.69 4.92 0 6731 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1074 -1.51 0.72 12 0.05 -1543.00 3220.00 5040 20240327 -53.77 2225 20250311 4.72 2940 -20.75 20250110 2225 4.72 20250311 5040 -53.77 20240327 2225 4.72 20250311 0.00 N 084990 500 230 억 2268288 N N 0 N 00 N
9 20250318 090707 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 20 2 0.88 5932377 2605 4.04 2265 2300 2265 2960 1600 2280 2277.30 4.92 0 360 2333 2306 2268 2241 2203 2312 2247 230 680 500 1550 5 1 46092797 1060 -1.49 0.71 12 0.01 -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 2268288 N N 0 N 00 N
10 20250317 160702 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 0 3 0.00 145532225 64526 93.35 2280 2295 2230 2960 1600 2280 2255.39 4.94 0 -7982 2356 2317 2281 2242 2206 2300 2225 230 680 500 1550 5 1 46092797 1051 -1.48 0.71 12 0.14 -1543.00 3220.00 5040 20240327 -54.76 2225 20250311 2.47 2940 -22.45 20250110 2225 2.47 20250311 5040 -54.76 20240327 2225 2.47 20250311 0.00 N 084990 500 230 억 2276595 N N 2 N 00 N
11 20250317 150701 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 10 2 0.44 143152495 63484 91.84 2280 2295 2230 2960 1600 2280 2254.94 4.94 0 -7884 2356 2317 2281 2242 2206 2300 2225 230 680 500 1550 5 1 46092797 1056 -1.48 0.71 12 0.14 -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 2276595 N N 2 N 00 N
12 20250317 140703 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -10 5 -0.44 127412120 56573 81.84 2280 2280 2230 2960 1600 2280 2252.17 4.94 0 -10346 2356 2317 2281 2242 2206 2300 2225 230 680 500 1550 5 1 46092797 1046 -1.47 0.70 12 0.12 -1543.00 3220.00 5040 20240327 -54.96 2225 20250311 2.02 2940 -22.79 20250110 2225 2.02 20250311 5040 -54.96 20240327 2225 2.02 20250311 0.00 N 084990 500 230 억 2276595 N N 2 N 00 N