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
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
20250306,160639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,55,2,2.23,1789990771,717554,58.19,2475,2545,2440,3200,1730,2465,2494.55,1.47,0,145626,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1871,-40.00,0.82,12,0.97,-63.00,3068.00,5420,20240819,-53.51,2085,20240618,20.86,3915,-35.63,20250109,2440,3.28,20250306,5420,-53.51,20240819,2085,20.86,20240618,8.29,N,084650,500,371 억,,1088457,N,N,518,N,00,N
20250306,150638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2525,60,2,2.43,1707339856,684724,55.52,2475,2545,2440,3200,1730,2465,2493.47,1.47,0,140997,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1875,-40.08,0.82,12,0.92,-63.00,3068.00,5420,20240819,-53.41,2085,20240618,21.10,3915,-35.50,20250109,2440,3.48,20250306,5420,-53.41,20240819,2085,21.10,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250306,140637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,50,2,2.03,1486068946,596648,48.38,2475,2545,2440,3200,1730,2465,2490.70,1.47,0,100950,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1867,-39.92,0.82,12,0.80,-63.00,3068.00,5420,20240819,-53.60,2085,20240618,20.62,3915,-35.76,20250109,2440,3.07,20250306,5420,-53.60,20240819,2085,20.62,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250306,130639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,50,2,2.03,1368005371,549658,44.57,2475,2545,2440,3200,1730,2465,2488.83,1.47,0,79107,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1867,-39.92,0.82,12,0.74,-63.00,3068.00,5420,20240819,-53.60,2085,20240618,20.62,3915,-35.76,20250109,2440,3.07,20250306,5420,-53.60,20240819,2085,20.62,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250306,120637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,50,2,2.03,1214327716,488599,39.62,2475,2545,2440,3200,1730,2465,2485.33,1.47,0,62052,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1867,-39.92,0.82,12,0.66,-63.00,3068.00,5420,20240819,-53.60,2085,20240618,20.62,3915,-35.76,20250109,2440,3.07,20250306,5420,-53.60,20240819,2085,20.62,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250306,110635,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,50,2,2.03,1017089415,410059,33.25,2475,2545,2440,3200,1730,2465,2480.35,1.47,0,40810,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1867,-39.92,0.82,12,0.55,-63.00,3068.00,5420,20240819,-53.60,2085,20240618,20.62,3915,-35.76,20250109,2440,3.07,20250306,5420,-53.60,20240819,2085,20.62,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250306,100637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2460,-5,5,-0.20,544471115,221117,17.93,2475,2500,2440,3200,1730,2465,2462.37,1.47,0,-2715,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1826,-39.05,0.80,12,0.30,-63.00,3068.00,5420,20240819,-54.61,2085,20240618,17.99,3915,-37.16,20250109,2440,0.82,20250306,5420,-54.61,20240819,2085,17.99,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250306,090641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2475,10,2,0.41,74233235,29921,2.43,2475,2500,2475,3200,1730,2465,2480.97,1.47,0,-108,2565,2515,2485,2435,2405,2500,2420,372,735,500,1520,5,1,74239990,1837,-39.29,0.81,12,0.04,-63.00,3068.00,5420,20240819,-54.34,2085,20240618,18.71,3915,-36.78,20250109,2455,0.81,20250305,5420,-54.34,20240819,2085,18.71,20240618,8.29,N,084650,500,371 억,,1088457,N,N,61,N,00,N
20250305,160631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2465,-35,5,-1.40,3016381296,1212158,90.15,2475,2535,2455,3250,1750,2500,2488.52,1.43,0,25103,2700,2600,2550,2450,2400,2575,2425,372,750,500,1550,5,1,74239990,1830,-39.13,0.80,12,1.63,-63.00,3068.00,5420,20240819,-54.52,2085,20240618,18.23,3915,-37.04,20250109,2455,0.41,20250305,5420,-54.52,20240819,2085,18.23,20240618,8.33,N,084650,500,371 억,,1063354,N,N,61,N,00,N
20250305,150633,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,-20,5,-0.80,2763149717,1109729,82.53,2475,2535,2455,3250,1750,2500,2489.93,1.43,0,-6925,2700,2600,2550,2450,2400,2575,2425,372,750,500,1550,5,1,74239990,1841,-39.37,0.81,12,1.49,-63.00,3068.00,5420,20240819,-54.24,2085,20240618,18.94,3915,-36.65,20250109,2455,1.02,20250305,5420,-54.24,20240819,2085,18.94,20240618,8.33,N,084650,500,371 억,,1063354,N,N,227,N,00,N
20250305,140632,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,-20,5,-0.80,2626160977,1054472,78.42,2475,2535,2455,3250,1750,2500,2490.50,1.43,0,-8547,2700,2600,2550,2450,2400,2575,2425,372,750,500,1550,5,1,74239990,1841,-39.37,0.81,12,1.42,-63.00,3068.00,5420,20240819,-54.24,2085,20240618,18.94,3915,-36.65,20250109,2455,1.02,20250305,5420,-54.24,20240819,2085,18.94,20240618,8.33,N,084650,500,371 억,,1063354,N,N,227,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 160639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2520 55 2 2.23 1789990771 717554 58.19 2475 2545 2440 3200 1730 2465 2494.55 1.47 0 145626 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1871 -40.00 0.82 12 0.97 -63.00 3068.00 5420 20240819 -53.51 2085 20240618 20.86 3915 -35.63 20250109 2440 3.28 20250306 5420 -53.51 20240819 2085 20.86 20240618 8.29 N 084650 500 371 억 1088457 N N 518 N 00 N
3 20250306 150638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2525 60 2 2.43 1707339856 684724 55.52 2475 2545 2440 3200 1730 2465 2493.47 1.47 0 140997 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1875 -40.08 0.82 12 0.92 -63.00 3068.00 5420 20240819 -53.41 2085 20240618 21.10 3915 -35.50 20250109 2440 3.48 20250306 5420 -53.41 20240819 2085 21.10 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
4 20250306 140637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 50 2 2.03 1486068946 596648 48.38 2475 2545 2440 3200 1730 2465 2490.70 1.47 0 100950 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1867 -39.92 0.82 12 0.80 -63.00 3068.00 5420 20240819 -53.60 2085 20240618 20.62 3915 -35.76 20250109 2440 3.07 20250306 5420 -53.60 20240819 2085 20.62 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
5 20250306 130639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 50 2 2.03 1368005371 549658 44.57 2475 2545 2440 3200 1730 2465 2488.83 1.47 0 79107 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1867 -39.92 0.82 12 0.74 -63.00 3068.00 5420 20240819 -53.60 2085 20240618 20.62 3915 -35.76 20250109 2440 3.07 20250306 5420 -53.60 20240819 2085 20.62 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
6 20250306 120637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 50 2 2.03 1214327716 488599 39.62 2475 2545 2440 3200 1730 2465 2485.33 1.47 0 62052 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1867 -39.92 0.82 12 0.66 -63.00 3068.00 5420 20240819 -53.60 2085 20240618 20.62 3915 -35.76 20250109 2440 3.07 20250306 5420 -53.60 20240819 2085 20.62 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
7 20250306 110635 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 50 2 2.03 1017089415 410059 33.25 2475 2545 2440 3200 1730 2465 2480.35 1.47 0 40810 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1867 -39.92 0.82 12 0.55 -63.00 3068.00 5420 20240819 -53.60 2085 20240618 20.62 3915 -35.76 20250109 2440 3.07 20250306 5420 -53.60 20240819 2085 20.62 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
8 20250306 100637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2460 -5 5 -0.20 544471115 221117 17.93 2475 2500 2440 3200 1730 2465 2462.37 1.47 0 -2715 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1826 -39.05 0.80 12 0.30 -63.00 3068.00 5420 20240819 -54.61 2085 20240618 17.99 3915 -37.16 20250109 2440 0.82 20250306 5420 -54.61 20240819 2085 17.99 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
9 20250306 090641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2475 10 2 0.41 74233235 29921 2.43 2475 2500 2475 3200 1730 2465 2480.97 1.47 0 -108 2565 2515 2485 2435 2405 2500 2420 372 735 500 1520 5 1 74239990 1837 -39.29 0.81 12 0.04 -63.00 3068.00 5420 20240819 -54.34 2085 20240618 18.71 3915 -36.78 20250109 2455 0.81 20250305 5420 -54.34 20240819 2085 18.71 20240618 8.29 N 084650 500 371 억 1088457 N N 61 N 00 N
10 20250305 160631 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2465 -35 5 -1.40 3016381296 1212158 90.15 2475 2535 2455 3250 1750 2500 2488.52 1.43 0 25103 2700 2600 2550 2450 2400 2575 2425 372 750 500 1550 5 1 74239990 1830 -39.13 0.80 12 1.63 -63.00 3068.00 5420 20240819 -54.52 2085 20240618 18.23 3915 -37.04 20250109 2455 0.41 20250305 5420 -54.52 20240819 2085 18.23 20240618 8.33 N 084650 500 371 억 1063354 N N 61 N 00 N
11 20250305 150633 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 -20 5 -0.80 2763149717 1109729 82.53 2475 2535 2455 3250 1750 2500 2489.93 1.43 0 -6925 2700 2600 2550 2450 2400 2575 2425 372 750 500 1550 5 1 74239990 1841 -39.37 0.81 12 1.49 -63.00 3068.00 5420 20240819 -54.24 2085 20240618 18.94 3915 -36.65 20250109 2455 1.02 20250305 5420 -54.24 20240819 2085 18.94 20240618 8.33 N 084650 500 371 억 1063354 N N 227 N 00 N
12 20250305 140632 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 -20 5 -0.80 2626160977 1054472 78.42 2475 2535 2455 3250 1750 2500 2490.50 1.43 0 -8547 2700 2600 2550 2450 2400 2575 2425 372 750 500 1550 5 1 74239990 1841 -39.37 0.81 12 1.42 -63.00 3068.00 5420 20240819 -54.24 2085 20240618 18.94 3915 -36.65 20250109 2455 1.02 20250305 5420 -54.24 20240819 2085 18.94 20240618 8.33 N 084650 500 371 억 1063354 N N 227 N 00 N