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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086040/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
20250318,160705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,39484402,12987,213.36,3055,3090,3000,3990,2150,3070,3040.30,0.90,0,795,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,487,-9.97,0.94,12,0.08,-306.00,3251.00,7390,20240325,-58.73,2905,20241209,4.99,4250,-28.24,20250113,2950,3.39,20250304,7390,-58.73,20240325,2905,4.99,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,-25,5,-0.81,38495228,12662,208.02,3055,3090,3000,3990,2150,3070,3040.22,0.90,0,860,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,486,-9.95,0.94,12,0.08,-306.00,3251.00,7390,20240325,-58.80,2905,20241209,4.82,4250,-28.35,20250113,2950,3.22,20250304,7390,-58.80,20240325,2905,4.82,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,140706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,31933963,10505,172.58,3055,3090,3000,3990,2150,3070,3039.88,0.90,0,827,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,487,-9.97,0.94,12,0.07,-306.00,3251.00,7390,20240325,-58.73,2905,20241209,4.99,4250,-28.24,20250113,2950,3.39,20250304,7390,-58.73,20240325,2905,4.99,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,130705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3052,-18,5,-0.59,30827899,10143,166.63,3055,3090,3000,3990,2150,3070,3039.33,0.90,0,845,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,487,-9.97,0.94,12,0.06,-306.00,3251.00,7390,20240325,-58.70,2905,20241209,5.06,4250,-28.19,20250113,2950,3.46,20250304,7390,-58.70,20240325,2905,5.06,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,120706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-5,5,-0.16,30024065,9879,162.30,3055,3090,3000,3990,2150,3070,3039.18,0.90,0,884,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,489,-10.02,0.94,12,0.06,-306.00,3251.00,7390,20240325,-58.53,2905,20241209,5.51,4250,-27.88,20250113,2950,3.90,20250304,7390,-58.53,20240325,2905,5.51,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,110704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-5,5,-0.16,24086720,7935,130.36,3055,3090,3000,3990,2150,3070,3035.50,0.90,0,1305,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,489,-10.02,0.94,12,0.05,-306.00,3251.00,7390,20240325,-58.53,2905,20241209,5.51,4250,-27.88,20250113,2950,3.90,20250304,7390,-58.53,20240325,2905,5.51,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,100707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,10,2,0.33,20224425,6670,109.58,3055,3090,3000,3990,2150,3070,3032.15,0.90,0,1030,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,492,-10.07,0.95,12,0.04,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250318,090709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,20,2,0.65,451610,147,2.41,3055,3090,3055,3990,2150,3070,3072.18,0.90,0,-1,3113,3091,3073,3051,3033,3102,3062,80,920,500,2210,5,1,15958247,493,-10.10,0.95,12,0.00,-306.00,3251.00,7390,20240325,-58.19,2905,20241209,6.37,4250,-27.29,20250113,2950,4.75,20250304,7390,-58.19,20240325,2905,6.37,20241209,0.77,N,086040,500,79 억,,143099,N,N,0,N,00,N
20250317,160704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,18726760,6087,141.16,3055,3095,3055,3970,2140,3055,3076.52,0.90,0,-180,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.04,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2950,4.07,20250304,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,143279,N,N,0,N,00,N
20250317,150703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,30,2,0.98,15352790,4988,115.68,3055,3095,3055,3970,2140,3055,3077.95,0.90,0,-169,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,492,-10.08,0.95,12,0.03,-306.00,3251.00,7390,20240325,-58.25,2905,20241209,6.20,4250,-27.41,20250113,2950,4.58,20250304,7390,-58.25,20240325,2905,6.20,20241209,0.74,N,086040,500,79 억,,143279,N,N,0,N,00,N
20250317,140705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,40,2,1.31,11983805,3897,90.38,3055,3095,3055,3970,2140,3055,3075.14,0.90,0,-215,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,494,-10.11,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.12,2905,20241209,6.54,4250,-27.18,20250113,2950,4.92,20250304,7390,-58.12,20240325,2905,6.54,20241209,0.74,N,086040,500,79 억,,143279,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 20250318 160705 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -20 5 -0.65 39484402 12987 213.36 3055 3090 3000 3990 2150 3070 3040.30 0.90 0 795 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 487 -9.97 0.94 12 0.08 -306.00 3251.00 7390 20240325 -58.73 2905 20241209 4.99 4250 -28.24 20250113 2950 3.39 20250304 7390 -58.73 20240325 2905 4.99 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
3 20250318 150708 57 100.00 KOSDAQ 일반서비스 N N N N N 3045 -25 5 -0.81 38495228 12662 208.02 3055 3090 3000 3990 2150 3070 3040.22 0.90 0 860 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 486 -9.95 0.94 12 0.08 -306.00 3251.00 7390 20240325 -58.80 2905 20241209 4.82 4250 -28.35 20250113 2950 3.22 20250304 7390 -58.80 20240325 2905 4.82 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
4 20250318 140706 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -20 5 -0.65 31933963 10505 172.58 3055 3090 3000 3990 2150 3070 3039.88 0.90 0 827 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 487 -9.97 0.94 12 0.07 -306.00 3251.00 7390 20240325 -58.73 2905 20241209 4.99 4250 -28.24 20250113 2950 3.39 20250304 7390 -58.73 20240325 2905 4.99 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
5 20250318 130705 57 100.00 KOSDAQ 일반서비스 N N N N N 3052 -18 5 -0.59 30827899 10143 166.63 3055 3090 3000 3990 2150 3070 3039.33 0.90 0 845 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 487 -9.97 0.94 12 0.06 -306.00 3251.00 7390 20240325 -58.70 2905 20241209 5.06 4250 -28.19 20250113 2950 3.46 20250304 7390 -58.70 20240325 2905 5.06 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
6 20250318 120706 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 -5 5 -0.16 30024065 9879 162.30 3055 3090 3000 3990 2150 3070 3039.18 0.90 0 884 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 489 -10.02 0.94 12 0.06 -306.00 3251.00 7390 20240325 -58.53 2905 20241209 5.51 4250 -27.88 20250113 2950 3.90 20250304 7390 -58.53 20240325 2905 5.51 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
7 20250318 110704 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 -5 5 -0.16 24086720 7935 130.36 3055 3090 3000 3990 2150 3070 3035.50 0.90 0 1305 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 489 -10.02 0.94 12 0.05 -306.00 3251.00 7390 20240325 -58.53 2905 20241209 5.51 4250 -27.88 20250113 2950 3.90 20250304 7390 -58.53 20240325 2905 5.51 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
8 20250318 100707 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 10 2 0.33 20224425 6670 109.58 3055 3090 3000 3990 2150 3070 3032.15 0.90 0 1030 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 492 -10.07 0.95 12 0.04 -306.00 3251.00 7390 20240325 -58.32 2905 20241209 6.02 4250 -27.53 20250113 2950 4.41 20250304 7390 -58.32 20240325 2905 6.02 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
9 20250318 090709 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 20 2 0.65 451610 147 2.41 3055 3090 3055 3990 2150 3070 3072.18 0.90 0 -1 3113 3091 3073 3051 3033 3102 3062 80 920 500 2210 5 1 15958247 493 -10.10 0.95 12 0.00 -306.00 3251.00 7390 20240325 -58.19 2905 20241209 6.37 4250 -27.29 20250113 2950 4.75 20250304 7390 -58.19 20240325 2905 6.37 20241209 0.77 N 086040 500 79 억 143099 N N 0 N 00 N
10 20250317 160704 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 18726760 6087 141.16 3055 3095 3055 3970 2140 3055 3076.52 0.90 0 -180 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.04 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2950 4.07 20250304 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 143279 N N 0 N 00 N
11 20250317 150703 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 30 2 0.98 15352790 4988 115.68 3055 3095 3055 3970 2140 3055 3077.95 0.90 0 -169 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 492 -10.08 0.95 12 0.03 -306.00 3251.00 7390 20240325 -58.25 2905 20241209 6.20 4250 -27.41 20250113 2950 4.58 20250304 7390 -58.25 20240325 2905 6.20 20241209 0.74 N 086040 500 79 억 143279 N N 0 N 00 N
12 20250317 140705 57 100.00 KOSDAQ 일반서비스 N N N N N 3095 40 2 1.31 11983805 3897 90.38 3055 3095 3055 3970 2140 3055 3075.14 0.90 0 -215 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 494 -10.11 0.95 12 0.02 -306.00 3251.00 7390 20240325 -58.12 2905 20241209 6.54 4250 -27.18 20250113 2950 4.92 20250304 7390 -58.12 20240325 2905 6.54 20241209 0.74 N 086040 500 79 억 143279 N N 0 N 00 N