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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-165,5,-6.46,796330028,328797,353.95,2535,2555,2390,3320,1790,2555,2421.97,5.24,0,-45378,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1102,-1.55,0.74,12,0.71,-1543.00,3220.00,5040,20240327,-52.58,2225,20250311,7.42,2940,-18.71,20250110,2225,7.42,20250311,5040,-52.58,20240327,2225,7.42,20250311,0.00,N,084990,500,230 억,,2415756,N,N,1,N,00,N
20250321,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-145,5,-5.68,369003593,150023,161.50,2535,2555,2400,3320,1790,2555,2459.65,5.24,0,-37364,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1111,-1.56,0.75,12,0.33,-1543.00,3220.00,5040,20240327,-52.18,2225,20250311,8.31,2940,-18.03,20250110,2225,8.31,20250311,5040,-52.18,20240327,2225,8.31,20250311,0.00,N,084990,500,230 억,,2415756,N,N,0,N,00,N
20250321,140709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-135,5,-5.28,339618651,137860,148.41,2535,2555,2400,3320,1790,2555,2463.50,5.24,0,-29383,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1115,-1.57,0.75,12,0.30,-1543.00,3220.00,5040,20240327,-51.98,2225,20250311,8.76,2940,-17.69,20250110,2225,8.76,20250311,5040,-51.98,20240327,2225,8.76,20250311,0.00,N,084990,500,230 억,,2415756,N,N,0,N,00,N
20250321,130709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-115,5,-4.50,299566326,121358,130.64,2535,2555,2400,3320,1790,2555,2468.45,5.24,0,-19368,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1125,-1.58,0.76,12,0.26,-1543.00,3220.00,5040,20240327,-51.59,2225,20250311,9.66,2940,-17.01,20250110,2225,9.66,20250311,5040,-51.59,20240327,2225,9.66,20250311,0.00,N,084990,500,230 억,,2415756,N,N,0,N,00,N
20250321,120710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,-120,5,-4.70,266974257,108000,116.26,2535,2555,2400,3320,1790,2555,2471.98,5.24,0,-10463,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1122,-1.58,0.76,12,0.23,-1543.00,3220.00,5040,20240327,-51.69,2225,20250311,9.44,2940,-17.18,20250110,2225,9.44,20250311,5040,-51.69,20240327,2225,9.44,20250311,0.00,N,084990,500,230 억,,2415756,N,N,0,N,00,N
20250321,110709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,-110,5,-4.31,206185997,82961,89.31,2535,2555,2440,3320,1790,2555,2485.34,5.24,0,-7398,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1127,-1.58,0.76,12,0.18,-1543.00,3220.00,5040,20240327,-51.49,2225,20250311,9.89,2940,-16.84,20250110,2225,9.89,20250311,5040,-51.49,20240327,2225,9.89,20250311,0.00,N,084990,500,230 억,,2415756,N,N,0,N,00,N
20250321,100710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,-70,5,-2.74,87676840,35023,37.70,2535,2555,2485,3320,1790,2555,2503.41,5.24,0,-11664,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1145,-1.61,0.77,12,0.08,-1543.00,3220.00,5040,20240327,-50.69,2225,20250311,11.69,2940,-15.48,20250110,2225,11.69,20250311,5040,-50.69,20240327,2225,11.69,20250311,0.00,N,084990,500,230 억,,2415756,N,N,0,N,00,N
20250321,090713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,1457575,572,0.62,2535,2555,2535,3320,1790,2555,2548.21,5.24,0,-128,2631,2592,2546,2507,2461,2612,2527,230,765,500,1730,5,1,46092797,1178,-1.66,0.79,12,0.00,-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,,2415756,N,N,0,N,00,N
20250320,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,5,2,0.20,235851047,92712,60.44,2530,2585,2500,3315,1785,2550,2543.89,5.25,0,-10076,2676,2612,2536,2472,2396,2645,2505,230,765,500,1730,5,1,46092797,1178,-1.66,0.79,12,0.20,-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,,2419550,N,N,0,N,00,N
20250320,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-10,5,-0.39,227741982,89525,58.36,2530,2585,2500,3315,1785,2550,2543.89,5.25,0,-9344,2676,2612,2536,2472,2396,2645,2505,230,765,500,1730,5,1,46092797,1171,-1.65,0.79,12,0.19,-1543.00,3220.00,5040,20240327,-49.60,2225,20250311,14.16,2940,-13.61,20250110,2225,14.16,20250311,5040,-49.60,20240327,2225,14.16,20250311,0.00,N,084990,500,230 억,,2419550,N,N,0,N,00,N
20250320,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-40,5,-1.57,171625175,67319,43.88,2530,2585,2500,3315,1785,2550,2549.43,5.25,0,-10510,2676,2612,2536,2472,2396,2645,2505,230,765,500,1730,5,1,46092797,1157,-1.63,0.78,12,0.15,-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,,2419550,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 20250321 160724 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -165 5 -6.46 796330028 328797 353.95 2535 2555 2390 3320 1790 2555 2421.97 5.24 0 -45378 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1102 -1.55 0.74 12 0.71 -1543.00 3220.00 5040 20240327 -52.58 2225 20250311 7.42 2940 -18.71 20250110 2225 7.42 20250311 5040 -52.58 20240327 2225 7.42 20250311 0.00 N 084990 500 230 억 2415756 N N 1 N 00 N
3 20250321 150708 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 -145 5 -5.68 369003593 150023 161.50 2535 2555 2400 3320 1790 2555 2459.65 5.24 0 -37364 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1111 -1.56 0.75 12 0.33 -1543.00 3220.00 5040 20240327 -52.18 2225 20250311 8.31 2940 -18.03 20250110 2225 8.31 20250311 5040 -52.18 20240327 2225 8.31 20250311 0.00 N 084990 500 230 억 2415756 N N 0 N 00 N
4 20250321 140709 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 -135 5 -5.28 339618651 137860 148.41 2535 2555 2400 3320 1790 2555 2463.50 5.24 0 -29383 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1115 -1.57 0.75 12 0.30 -1543.00 3220.00 5040 20240327 -51.98 2225 20250311 8.76 2940 -17.69 20250110 2225 8.76 20250311 5040 -51.98 20240327 2225 8.76 20250311 0.00 N 084990 500 230 억 2415756 N N 0 N 00 N
5 20250321 130709 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 -115 5 -4.50 299566326 121358 130.64 2535 2555 2400 3320 1790 2555 2468.45 5.24 0 -19368 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1125 -1.58 0.76 12 0.26 -1543.00 3220.00 5040 20240327 -51.59 2225 20250311 9.66 2940 -17.01 20250110 2225 9.66 20250311 5040 -51.59 20240327 2225 9.66 20250311 0.00 N 084990 500 230 억 2415756 N N 0 N 00 N
6 20250321 120710 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 -120 5 -4.70 266974257 108000 116.26 2535 2555 2400 3320 1790 2555 2471.98 5.24 0 -10463 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1122 -1.58 0.76 12 0.23 -1543.00 3220.00 5040 20240327 -51.69 2225 20250311 9.44 2940 -17.18 20250110 2225 9.44 20250311 5040 -51.69 20240327 2225 9.44 20250311 0.00 N 084990 500 230 억 2415756 N N 0 N 00 N
7 20250321 110709 57 100.00 KOSDAQ 일반서비스 N N N N N 2445 -110 5 -4.31 206185997 82961 89.31 2535 2555 2440 3320 1790 2555 2485.34 5.24 0 -7398 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1127 -1.58 0.76 12 0.18 -1543.00 3220.00 5040 20240327 -51.49 2225 20250311 9.89 2940 -16.84 20250110 2225 9.89 20250311 5040 -51.49 20240327 2225 9.89 20250311 0.00 N 084990 500 230 억 2415756 N N 0 N 00 N
8 20250321 100710 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 -70 5 -2.74 87676840 35023 37.70 2535 2555 2485 3320 1790 2555 2503.41 5.24 0 -11664 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1145 -1.61 0.77 12 0.08 -1543.00 3220.00 5040 20240327 -50.69 2225 20250311 11.69 2940 -15.48 20250110 2225 11.69 20250311 5040 -50.69 20240327 2225 11.69 20250311 0.00 N 084990 500 230 억 2415756 N N 0 N 00 N
9 20250321 090713 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 0 3 0.00 1457575 572 0.62 2535 2555 2535 3320 1790 2555 2548.21 5.24 0 -128 2631 2592 2546 2507 2461 2612 2527 230 765 500 1730 5 1 46092797 1178 -1.66 0.79 12 0.00 -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 2415756 N N 0 N 00 N
10 20250320 161036 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 5 2 0.20 235851047 92712 60.44 2530 2585 2500 3315 1785 2550 2543.89 5.25 0 -10076 2676 2612 2536 2472 2396 2645 2505 230 765 500 1730 5 1 46092797 1178 -1.66 0.79 12 0.20 -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 2419550 N N 0 N 00 N
11 20250320 150708 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 -10 5 -0.39 227741982 89525 58.36 2530 2585 2500 3315 1785 2550 2543.89 5.25 0 -9344 2676 2612 2536 2472 2396 2645 2505 230 765 500 1730 5 1 46092797 1171 -1.65 0.79 12 0.19 -1543.00 3220.00 5040 20240327 -49.60 2225 20250311 14.16 2940 -13.61 20250110 2225 14.16 20250311 5040 -49.60 20240327 2225 14.16 20250311 0.00 N 084990 500 230 억 2419550 N N 0 N 00 N
12 20250320 140711 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 -40 5 -1.57 171625175 67319 43.88 2530 2585 2500 3315 1785 2550 2549.43 5.25 0 -10510 2676 2612 2536 2472 2396 2645 2505 230 765 500 1730 5 1 46092797 1157 -1.63 0.78 12 0.15 -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 2419550 N N 0 N 00 N