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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,65709909,28629,61.37,2310,2325,2275,2990,1610,2300,2295.22,4.89,0,2153,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1060,-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,,2252726,N,N,0,N,00,N
20250313,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-5,5,-0.22,64443125,28078,60.19,2310,2325,2275,2990,1610,2300,2295.15,4.89,0,2181,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1058,-1.49,0.71,12,0.06,-1543.00,3220.00,5040,20240327,-54.46,2225,20250311,3.15,2940,-21.94,20250110,2225,3.15,20250311,5040,-54.46,20240327,2225,3.15,20250311,0.00,N,084990,500,230 억,,2252726,N,N,0,N,00,N
20250313,140655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,62862285,27390,58.72,2310,2325,2275,2990,1610,2300,2295.08,4.89,0,2177,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1056,-1.48,0.71,12,0.06,-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,,2252726,N,N,0,N,00,N
20250313,130656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-5,5,-0.22,50251840,21890,46.92,2310,2325,2275,2990,1610,2300,2295.65,4.89,0,3120,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1058,-1.49,0.71,12,0.05,-1543.00,3220.00,5040,20240327,-54.46,2225,20250311,3.15,2940,-21.94,20250110,2225,3.15,20250311,5040,-54.46,20240327,2225,3.15,20250311,0.00,N,084990,500,230 억,,2252726,N,N,0,N,00,N
20250313,120656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,33640285,14621,31.34,2310,2325,2290,2990,1610,2300,2300.82,4.89,0,2667,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1060,-1.49,0.71,12,0.03,-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,,2252726,N,N,0,N,00,N
20250313,110655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,25866945,11233,24.08,2310,2325,2290,2990,1610,2300,2302.76,4.89,0,3358,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1060,-1.49,0.71,12,0.02,-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,,2252726,N,N,0,N,00,N
20250313,100655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,10,2,0.43,3905665,1696,3.64,2310,2325,2290,2990,1610,2300,2302.87,4.89,0,172,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1065,-1.50,0.72,12,0.00,-1543.00,3220.00,5040,20240327,-54.17,2225,20250311,3.82,2940,-21.43,20250110,2225,3.82,20250311,5040,-54.17,20240327,2225,3.82,20250311,0.00,N,084990,500,230 억,,2252726,N,N,0,N,00,N
20250313,090657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,15,2,0.65,817305,355,0.76,2310,2320,2300,2990,1610,2300,2302.27,4.89,0,162,2393,2346,2313,2266,2233,2370,2290,230,690,500,1560,5,1,46092797,1067,-1.50,0.72,12,0.00,-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,,2252726,N,N,0,N,00,N
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
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 20250313 160655 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 65709909 28629 61.37 2310 2325 2275 2990 1610 2300 2295.22 4.89 0 2153 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 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 2252726 N N 0 N 00 N
3 20250313 150656 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -5 5 -0.22 64443125 28078 60.19 2310 2325 2275 2990 1610 2300 2295.15 4.89 0 2181 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1058 -1.49 0.71 12 0.06 -1543.00 3220.00 5040 20240327 -54.46 2225 20250311 3.15 2940 -21.94 20250110 2225 3.15 20250311 5040 -54.46 20240327 2225 3.15 20250311 0.00 N 084990 500 230 억 2252726 N N 0 N 00 N
4 20250313 140655 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -10 5 -0.43 62862285 27390 58.72 2310 2325 2275 2990 1610 2300 2295.08 4.89 0 2177 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1056 -1.48 0.71 12 0.06 -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 2252726 N N 0 N 00 N
5 20250313 130656 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -5 5 -0.22 50251840 21890 46.92 2310 2325 2275 2990 1610 2300 2295.65 4.89 0 3120 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1058 -1.49 0.71 12 0.05 -1543.00 3220.00 5040 20240327 -54.46 2225 20250311 3.15 2940 -21.94 20250110 2225 3.15 20250311 5040 -54.46 20240327 2225 3.15 20250311 0.00 N 084990 500 230 억 2252726 N N 0 N 00 N
6 20250313 120656 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 33640285 14621 31.34 2310 2325 2290 2990 1610 2300 2300.82 4.89 0 2667 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1060 -1.49 0.71 12 0.03 -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 2252726 N N 0 N 00 N
7 20250313 110655 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 25866945 11233 24.08 2310 2325 2290 2990 1610 2300 2302.76 4.89 0 3358 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1060 -1.49 0.71 12 0.02 -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 2252726 N N 0 N 00 N
8 20250313 100655 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 10 2 0.43 3905665 1696 3.64 2310 2325 2290 2990 1610 2300 2302.87 4.89 0 172 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1065 -1.50 0.72 12 0.00 -1543.00 3220.00 5040 20240327 -54.17 2225 20250311 3.82 2940 -21.43 20250110 2225 3.82 20250311 5040 -54.17 20240327 2225 3.82 20250311 0.00 N 084990 500 230 억 2252726 N N 0 N 00 N
9 20250313 090657 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 15 2 0.65 817305 355 0.76 2310 2320 2300 2990 1610 2300 2302.27 4.89 0 162 2393 2346 2313 2266 2233 2370 2290 230 690 500 1560 5 1 46092797 1067 -1.50 0.72 12 0.00 -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 2252726 N N 0 N 00 N
10 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
11 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
12 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