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
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
20250306,160640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-45,5,-1.81,167754605,68740,87.68,2500,2510,2420,3230,1740,2485,2440.42,4.94,0,-2489,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1125,-1.58,0.76,12,0.15,-1543.00,3220.00,5110,20240222,-52.25,2350,20250228,3.83,2940,-17.01,20250110,2350,3.83,20250228,5040,-51.59,20240327,2350,3.83,20250228,0.00,N,084990,500,230 억,,2278660,N,N,21,N,00,N
20250306,150640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-60,5,-2.41,154530475,63321,80.77,2500,2510,2420,3230,1740,2485,2440.43,4.94,0,-252,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1118,-1.57,0.75,12,0.14,-1543.00,3220.00,5110,20240222,-52.54,2350,20250228,3.19,2940,-17.52,20250110,2350,3.19,20250228,5040,-51.88,20240327,2350,3.19,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250306,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-65,5,-2.62,116929460,47809,60.98,2500,2510,2420,3230,1740,2485,2445.76,4.94,0,-2393,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1115,-1.57,0.75,12,0.10,-1543.00,3220.00,5110,20240222,-52.64,2350,20250228,2.98,2940,-17.69,20250110,2350,2.98,20250228,5040,-51.98,20240327,2350,2.98,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250306,130640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,-40,5,-1.61,92536515,37780,48.19,2500,2510,2430,3230,1740,2485,2449.35,4.94,0,-2246,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1127,-1.58,0.76,12,0.08,-1543.00,3220.00,5110,20240222,-52.15,2350,20250228,4.04,2940,-16.84,20250110,2350,4.04,20250228,5040,-51.49,20240327,2350,4.04,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250306,120639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-30,5,-1.21,87842960,35866,45.75,2500,2510,2430,3230,1740,2485,2449.20,4.94,0,-1946,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1132,-1.59,0.76,12,0.08,-1543.00,3220.00,5110,20240222,-51.96,2350,20250228,4.47,2940,-16.50,20250110,2350,4.47,20250228,5040,-51.29,20240327,2350,4.47,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250306,110637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-35,5,-1.41,56675831,23100,29.46,2500,2510,2430,3230,1740,2485,2453.50,4.94,0,-5972,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1129,-1.59,0.76,12,0.05,-1543.00,3220.00,5110,20240222,-52.05,2350,20250228,4.26,2940,-16.67,20250110,2350,4.26,20250228,5040,-51.39,20240327,2350,4.26,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250306,100639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-35,5,-1.41,44673350,18200,23.21,2500,2510,2430,3230,1740,2485,2454.58,4.94,0,-8302,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1129,-1.59,0.76,12,0.04,-1543.00,3220.00,5110,20240222,-52.05,2350,20250228,4.26,2940,-16.67,20250110,2350,4.26,20250228,5040,-51.39,20240327,2350,4.26,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250306,090642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,0,3,0.00,3193770,1279,1.63,2500,2510,2485,3230,1740,2485,2497.08,4.94,0,-1179,2575,2530,2490,2445,2405,2552,2467,230,745,500,1680,5,1,46092797,1145,-1.61,0.77,12,0.00,-1543.00,3220.00,5110,20240222,-51.37,2350,20250228,5.74,2940,-15.48,20250110,2350,5.74,20250228,5040,-50.69,20240327,2350,5.74,20250228,0.00,N,084990,500,230 억,,2278660,N,N,0,N,00,N
20250305,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,5,2,0.20,192427098,77786,14.64,2480,2535,2450,3220,1740,2480,2473.80,4.97,0,-10243,2826,2652,2526,2352,2226,2740,2440,230,740,500,1680,5,1,46092797,1145,-1.61,0.77,12,0.17,-1543.00,3220.00,5260,20240221,-52.76,2350,20250228,5.74,2940,-15.48,20250110,2350,5.74,20250228,5040,-50.69,20240327,2350,5.74,20250228,0.00,N,084990,500,230 억,,2288602,N,N,0,N,00,N
20250305,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,-10,5,-0.40,181142163,73220,13.78,2480,2535,2450,3220,1740,2480,2473.94,4.97,0,-8944,2826,2652,2526,2352,2226,2740,2440,230,740,500,1680,5,1,46092797,1138,-1.60,0.77,12,0.16,-1543.00,3220.00,5260,20240221,-53.04,2350,20250228,5.11,2940,-15.99,20250110,2350,5.11,20250228,5040,-50.99,20240327,2350,5.11,20250228,0.00,N,084990,500,230 억,,2288602,N,N,0,N,00,N
20250305,140633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,5,2,0.20,176397703,71301,13.42,2480,2535,2450,3220,1740,2480,2473.99,4.97,0,-8689,2826,2652,2526,2352,2226,2740,2440,230,740,500,1680,5,1,46092797,1145,-1.61,0.77,12,0.15,-1543.00,3220.00,5260,20240221,-52.76,2350,20250228,5.74,2940,-15.48,20250110,2350,5.74,20250228,5040,-50.69,20240327,2350,5.74,20250228,0.00,N,084990,500,230 억,,2288602,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 160640 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 -45 5 -1.81 167754605 68740 87.68 2500 2510 2420 3230 1740 2485 2440.42 4.94 0 -2489 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1125 -1.58 0.76 12 0.15 -1543.00 3220.00 5110 20240222 -52.25 2350 20250228 3.83 2940 -17.01 20250110 2350 3.83 20250228 5040 -51.59 20240327 2350 3.83 20250228 0.00 N 084990 500 230 억 2278660 N N 21 N 00 N
3 20250306 150640 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 -60 5 -2.41 154530475 63321 80.77 2500 2510 2420 3230 1740 2485 2440.43 4.94 0 -252 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1118 -1.57 0.75 12 0.14 -1543.00 3220.00 5110 20240222 -52.54 2350 20250228 3.19 2940 -17.52 20250110 2350 3.19 20250228 5040 -51.88 20240327 2350 3.19 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
4 20250306 140639 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 -65 5 -2.62 116929460 47809 60.98 2500 2510 2420 3230 1740 2485 2445.76 4.94 0 -2393 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1115 -1.57 0.75 12 0.10 -1543.00 3220.00 5110 20240222 -52.64 2350 20250228 2.98 2940 -17.69 20250110 2350 2.98 20250228 5040 -51.98 20240327 2350 2.98 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
5 20250306 130640 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 -40 5 -1.61 92536515 37780 48.19 2500 2510 2430 3230 1740 2485 2449.35 4.94 0 -2246 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1127 -1.58 0.76 12 0.08 -1543.00 3220.00 5110 20240222 -52.15 2350 20250228 4.04 2940 -16.84 20250110 2350 4.04 20250228 5040 -51.49 20240327 2350 4.04 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
6 20250306 120639 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 -30 5 -1.21 87842960 35866 45.75 2500 2510 2430 3230 1740 2485 2449.20 4.94 0 -1946 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1132 -1.59 0.76 12 0.08 -1543.00 3220.00 5110 20240222 -51.96 2350 20250228 4.47 2940 -16.50 20250110 2350 4.47 20250228 5040 -51.29 20240327 2350 4.47 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
7 20250306 110637 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 -35 5 -1.41 56675831 23100 29.46 2500 2510 2430 3230 1740 2485 2453.50 4.94 0 -5972 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1129 -1.59 0.76 12 0.05 -1543.00 3220.00 5110 20240222 -52.05 2350 20250228 4.26 2940 -16.67 20250110 2350 4.26 20250228 5040 -51.39 20240327 2350 4.26 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
8 20250306 100639 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 -35 5 -1.41 44673350 18200 23.21 2500 2510 2430 3230 1740 2485 2454.58 4.94 0 -8302 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1129 -1.59 0.76 12 0.04 -1543.00 3220.00 5110 20240222 -52.05 2350 20250228 4.26 2940 -16.67 20250110 2350 4.26 20250228 5040 -51.39 20240327 2350 4.26 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
9 20250306 090642 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 0 3 0.00 3193770 1279 1.63 2500 2510 2485 3230 1740 2485 2497.08 4.94 0 -1179 2575 2530 2490 2445 2405 2552 2467 230 745 500 1680 5 1 46092797 1145 -1.61 0.77 12 0.00 -1543.00 3220.00 5110 20240222 -51.37 2350 20250228 5.74 2940 -15.48 20250110 2350 5.74 20250228 5040 -50.69 20240327 2350 5.74 20250228 0.00 N 084990 500 230 억 2278660 N N 0 N 00 N
10 20250305 160632 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 5 2 0.20 192427098 77786 14.64 2480 2535 2450 3220 1740 2480 2473.80 4.97 0 -10243 2826 2652 2526 2352 2226 2740 2440 230 740 500 1680 5 1 46092797 1145 -1.61 0.77 12 0.17 -1543.00 3220.00 5260 20240221 -52.76 2350 20250228 5.74 2940 -15.48 20250110 2350 5.74 20250228 5040 -50.69 20240327 2350 5.74 20250228 0.00 N 084990 500 230 억 2288602 N N 0 N 00 N
11 20250305 150635 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 -10 5 -0.40 181142163 73220 13.78 2480 2535 2450 3220 1740 2480 2473.94 4.97 0 -8944 2826 2652 2526 2352 2226 2740 2440 230 740 500 1680 5 1 46092797 1138 -1.60 0.77 12 0.16 -1543.00 3220.00 5260 20240221 -53.04 2350 20250228 5.11 2940 -15.99 20250110 2350 5.11 20250228 5040 -50.99 20240327 2350 5.11 20250228 0.00 N 084990 500 230 억 2288602 N N 0 N 00 N
12 20250305 140633 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 5 2 0.20 176397703 71301 13.42 2480 2535 2450 3220 1740 2480 2473.99 4.97 0 -8689 2826 2652 2526 2352 2226 2740 2440 230 740 500 1680 5 1 46092797 1145 -1.61 0.77 12 0.15 -1543.00 3220.00 5260 20240221 -52.76 2350 20250228 5.74 2940 -15.48 20250110 2350 5.74 20250228 5040 -50.69 20240327 2350 5.74 20250228 0.00 N 084990 500 230 억 2288602 N N 0 N 00 N