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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050090/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
20250306,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,3,2,0.45,14986451,22209,82.45,675,690,670,869,469,669,674.79,0.72,0,1684,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.01,0.73,12,0.11,-223.00,926.00,1456,20240404,-53.85,602,20241125,11.63,1180,-43.05,20250122,661,1.66,20250305,1456,-53.85,20240404,602,11.63,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,3,2,0.45,14265703,21136,78.47,675,690,670,869,469,669,674.95,0.72,0,1951,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.01,0.73,12,0.11,-223.00,926.00,1456,20240404,-53.85,602,20241125,11.63,1180,-43.05,20250122,661,1.66,20250305,1456,-53.85,20240404,602,11.63,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,140507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,670,1,2,0.15,13676330,20260,75.22,675,690,670,869,469,669,675.04,0.72,0,1578,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.00,0.72,12,0.10,-223.00,926.00,1456,20240404,-53.98,602,20241125,11.30,1180,-43.22,20250122,661,1.36,20250305,1456,-53.98,20240404,602,11.30,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,130507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,676,7,2,1.05,7209934,10654,39.55,675,690,670,869,469,669,676.73,0.72,0,-1729,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,134,-3.03,0.73,12,0.05,-223.00,926.00,1456,20240404,-53.57,602,20241125,12.29,1180,-42.71,20250122,661,2.27,20250305,1456,-53.57,20240404,602,12.29,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,120507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,3,2,0.45,6015401,8882,32.97,675,690,670,869,469,669,677.26,0.72,0,-1729,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,133,-3.01,0.73,12,0.04,-223.00,926.00,1456,20240404,-53.85,602,20241125,11.63,1180,-43.05,20250122,661,1.66,20250305,1456,-53.85,20240404,602,11.63,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,110505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,677,8,2,1.20,5034401,7426,27.57,675,690,670,869,469,669,677.94,0.72,0,-1675,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,134,-3.04,0.73,12,0.04,-223.00,926.00,1456,20240404,-53.50,602,20241125,12.46,1180,-42.63,20250122,661,2.42,20250305,1456,-53.50,20240404,602,12.46,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,100507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,15,2,2.24,4500479,6640,24.65,675,690,670,869,469,669,677.78,0.72,0,-1574,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,135,-3.07,0.74,12,0.03,-223.00,926.00,1456,20240404,-53.02,602,20241125,13.62,1180,-42.03,20250122,661,3.48,20250305,1456,-53.02,20240404,602,13.62,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250306,090510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,690,21,2,3.14,4304242,6354,23.59,675,690,670,869,469,669,677.41,0.72,0,-1375,681,675,668,662,655,675,662,99,200,500,400,1,1,19784735,137,-3.09,0.75,12,0.03,-223.00,926.00,1456,20240404,-52.61,602,20241125,14.62,1180,-41.53,20250122,661,4.39,20250305,1456,-52.61,20240404,602,14.62,20241125,0.00,N,050090,500,98 억,,142304,N,N,0,N,00,N
20250305,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,0,3,0.00,18012079,26933,51.83,669,674,661,869,469,669,668.77,0.70,0,3830,682,675,671,664,660,673,662,99,200,500,400,1,1,19784735,132,-3.00,0.72,12,0.14,-223.00,926.00,1456,20240404,-54.05,602,20241125,11.13,1180,-43.31,20250122,661,1.21,20250305,1456,-54.05,20240404,602,11.13,20241125,0.00,N,050090,500,98 억,,138474,N,N,0,N,00,N
20250305,150504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,672,3,2,0.45,16515698,24702,47.53,669,674,661,869,469,669,668.60,0.70,0,4134,682,675,671,664,660,673,662,99,200,500,400,1,1,19784735,133,-3.01,0.73,12,0.12,-223.00,926.00,1456,20240404,-53.85,602,20241125,11.63,1180,-43.05,20250122,661,1.66,20250305,1456,-53.85,20240404,602,11.63,20241125,0.00,N,050090,500,98 억,,138474,N,N,0,N,00,N
20250305,140502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,4,2,0.60,15512277,23206,44.65,669,674,661,869,469,669,668.46,0.70,0,4113,682,675,671,664,660,673,662,99,200,500,400,1,1,19784735,133,-3.02,0.73,12,0.12,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,661,1.82,20250305,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,138474,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 20250306 160508 57 100.00 KOSDAQ 일반서비스 N N N N N 672 3 2 0.45 14986451 22209 82.45 675 690 670 869 469 669 674.79 0.72 0 1684 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 133 -3.01 0.73 12 0.11 -223.00 926.00 1456 20240404 -53.85 602 20241125 11.63 1180 -43.05 20250122 661 1.66 20250305 1456 -53.85 20240404 602 11.63 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
3 20250306 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 672 3 2 0.45 14265703 21136 78.47 675 690 670 869 469 669 674.95 0.72 0 1951 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 133 -3.01 0.73 12 0.11 -223.00 926.00 1456 20240404 -53.85 602 20241125 11.63 1180 -43.05 20250122 661 1.66 20250305 1456 -53.85 20240404 602 11.63 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
4 20250306 140507 57 100.00 KOSDAQ 일반서비스 N N N N N 670 1 2 0.15 13676330 20260 75.22 675 690 670 869 469 669 675.04 0.72 0 1578 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 133 -3.00 0.72 12 0.10 -223.00 926.00 1456 20240404 -53.98 602 20241125 11.30 1180 -43.22 20250122 661 1.36 20250305 1456 -53.98 20240404 602 11.30 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
5 20250306 130507 57 100.00 KOSDAQ 일반서비스 N N N N N 676 7 2 1.05 7209934 10654 39.55 675 690 670 869 469 669 676.73 0.72 0 -1729 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 134 -3.03 0.73 12 0.05 -223.00 926.00 1456 20240404 -53.57 602 20241125 12.29 1180 -42.71 20250122 661 2.27 20250305 1456 -53.57 20240404 602 12.29 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
6 20250306 120507 57 100.00 KOSDAQ 일반서비스 N N N N N 672 3 2 0.45 6015401 8882 32.97 675 690 670 869 469 669 677.26 0.72 0 -1729 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 133 -3.01 0.73 12 0.04 -223.00 926.00 1456 20240404 -53.85 602 20241125 11.63 1180 -43.05 20250122 661 1.66 20250305 1456 -53.85 20240404 602 11.63 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
7 20250306 110505 57 100.00 KOSDAQ 일반서비스 N N N N N 677 8 2 1.20 5034401 7426 27.57 675 690 670 869 469 669 677.94 0.72 0 -1675 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 134 -3.04 0.73 12 0.04 -223.00 926.00 1456 20240404 -53.50 602 20241125 12.46 1180 -42.63 20250122 661 2.42 20250305 1456 -53.50 20240404 602 12.46 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
8 20250306 100507 57 100.00 KOSDAQ 일반서비스 N N N N N 684 15 2 2.24 4500479 6640 24.65 675 690 670 869 469 669 677.78 0.72 0 -1574 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 135 -3.07 0.74 12 0.03 -223.00 926.00 1456 20240404 -53.02 602 20241125 13.62 1180 -42.03 20250122 661 3.48 20250305 1456 -53.02 20240404 602 13.62 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
9 20250306 090510 57 100.00 KOSDAQ 일반서비스 N N N N N 690 21 2 3.14 4304242 6354 23.59 675 690 670 869 469 669 677.41 0.72 0 -1375 681 675 668 662 655 675 662 99 200 500 400 1 1 19784735 137 -3.09 0.75 12 0.03 -223.00 926.00 1456 20240404 -52.61 602 20241125 14.62 1180 -41.53 20250122 661 4.39 20250305 1456 -52.61 20240404 602 14.62 20241125 0.00 N 050090 500 98 억 142304 N N 0 N 00 N
10 20250305 160503 57 100.00 KOSDAQ 일반서비스 N N N N N 669 0 3 0.00 18012079 26933 51.83 669 674 661 869 469 669 668.77 0.70 0 3830 682 675 671 664 660 673 662 99 200 500 400 1 1 19784735 132 -3.00 0.72 12 0.14 -223.00 926.00 1456 20240404 -54.05 602 20241125 11.13 1180 -43.31 20250122 661 1.21 20250305 1456 -54.05 20240404 602 11.13 20241125 0.00 N 050090 500 98 억 138474 N N 0 N 00 N
11 20250305 150504 57 100.00 KOSDAQ 일반서비스 N N N N N 672 3 2 0.45 16515698 24702 47.53 669 674 661 869 469 669 668.60 0.70 0 4134 682 675 671 664 660 673 662 99 200 500 400 1 1 19784735 133 -3.01 0.73 12 0.12 -223.00 926.00 1456 20240404 -53.85 602 20241125 11.63 1180 -43.05 20250122 661 1.66 20250305 1456 -53.85 20240404 602 11.63 20241125 0.00 N 050090 500 98 억 138474 N N 0 N 00 N
12 20250305 140502 57 100.00 KOSDAQ 일반서비스 N N N N N 673 4 2 0.60 15512277 23206 44.65 669 674 661 869 469 669 668.46 0.70 0 4113 682 675 671 664 660 673 662 99 200 500 400 1 1 19784735 133 -3.02 0.73 12 0.12 -223.00 926.00 1456 20240404 -53.78 602 20241125 11.79 1180 -42.97 20250122 661 1.82 20250305 1456 -53.78 20240404 602 11.79 20241125 0.00 N 050090 500 98 억 138474 N N 0 N 00 N