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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,30,2,0.98,9446130,3072,71.24,3055,3090,3055,3970,2140,3055,3074.91,0.90,0,-230,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,492,-10.08,0.95,12,0.02,-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
20250317,120703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,35,2,1.15,8336765,2710,62.85,3055,3090,3055,3970,2140,3055,3076.30,0.90,0,-227,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,493,-10.10,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.19,2905,20241209,6.37,4250,-27.29,20250113,2950,4.75,20250304,7390,-58.19,20240325,2905,6.37,20241209,0.74,N,086040,500,79 억,,143279,N,N,0,N,00,N
20250317,110705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,35,2,1.15,8256545,2684,62.24,3055,3090,3055,3970,2140,3055,3076.21,0.90,0,-206,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,493,-10.10,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.19,2905,20241209,6.37,4250,-27.29,20250113,2950,4.75,20250304,7390,-58.19,20240325,2905,6.37,20241209,0.74,N,086040,500,79 억,,143279,N,N,0,N,00,N
20250317,100703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,10,2,0.33,829715,270,6.26,3055,3090,3055,3970,2140,3055,3073.02,0.90,0,-79,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,489,-10.02,0.94,12,0.00,-306.00,3251.00,7390,20240325,-58.53,2905,20241209,5.51,4250,-27.88,20250113,2950,3.90,20250304,7390,-58.53,20240325,2905,5.51,20241209,0.74,N,086040,500,79 억,,143279,N,N,0,N,00,N
20250317,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,122350,40,0.93,3055,3070,3055,3970,2140,3055,3058.75,0.90,0,-22,3098,3076,3063,3041,3028,3087,3052,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.00,-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
20250314,160702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,0,3,0.00,13208195,4312,19.26,3050,3085,3050,3970,2140,3055,3063.16,0.89,0,874,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,488,-9.98,0.94,12,0.03,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2950,3.56,20250304,7390,-58.66,20240325,2905,5.16,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N
20250314,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,11909220,3887,17.36,3050,3085,3050,3970,2140,3055,3063.86,0.89,0,907,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.02,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2950,4.07,20250304,7390,-58.46,20240325,2905,5.68,20241209,0.70,N,086040,500,79 억,,142405,N,N,0,N,00,N
20250314,140701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,20,2,0.65,10931200,3567,15.93,3050,3085,3050,3970,2140,3055,3064.54,0.89,0,894,3168,3111,3083,3026,2998,3097,3012,80,915,500,2190,5,1,15958247,491,-10.05,0.95,12,0.02,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2950,4.24,20250304,7390,-58.39,20240325,2905,5.85,20241209,0.70,N,086040,500,79 억,,142405,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 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
3 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
4 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
5 20250317 130704 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 30 2 0.98 9446130 3072 71.24 3055 3090 3055 3970 2140 3055 3074.91 0.90 0 -230 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 492 -10.08 0.95 12 0.02 -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
6 20250317 120703 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 35 2 1.15 8336765 2710 62.85 3055 3090 3055 3970 2140 3055 3076.30 0.90 0 -227 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 493 -10.10 0.95 12 0.02 -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 0.74 N 086040 500 79 억 143279 N N 0 N 00 N
7 20250317 110705 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 35 2 1.15 8256545 2684 62.24 3055 3090 3055 3970 2140 3055 3076.21 0.90 0 -206 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 493 -10.10 0.95 12 0.02 -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 0.74 N 086040 500 79 억 143279 N N 0 N 00 N
8 20250317 100703 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 10 2 0.33 829715 270 6.26 3055 3090 3055 3970 2140 3055 3073.02 0.90 0 -79 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 489 -10.02 0.94 12 0.00 -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 0.74 N 086040 500 79 억 143279 N N 0 N 00 N
9 20250317 090705 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 122350 40 0.93 3055 3070 3055 3970 2140 3055 3058.75 0.90 0 -22 3098 3076 3063 3041 3028 3087 3052 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.00 -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
10 20250314 160702 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 0 3 0.00 13208195 4312 19.26 3050 3085 3050 3970 2140 3055 3063.16 0.89 0 874 3168 3111 3083 3026 2998 3097 3012 80 915 500 2190 5 1 15958247 488 -9.98 0.94 12 0.03 -306.00 3251.00 7390 20240325 -58.66 2905 20241209 5.16 4250 -28.12 20250113 2950 3.56 20250304 7390 -58.66 20240325 2905 5.16 20241209 0.70 N 086040 500 79 억 142405 N N 0 N 00 N
11 20250314 150706 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 11909220 3887 17.36 3050 3085 3050 3970 2140 3055 3063.86 0.89 0 907 3168 3111 3083 3026 2998 3097 3012 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.02 -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 0.70 N 086040 500 79 억 142405 N N 0 N 00 N
12 20250314 140701 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 20 2 0.65 10931200 3567 15.93 3050 3085 3050 3970 2140 3055 3064.54 0.89 0 894 3168 3111 3083 3026 2998 3097 3012 80 915 500 2190 5 1 15958247 491 -10.05 0.95 12 0.02 -306.00 3251.00 7390 20240325 -58.39 2905 20241209 5.85 4250 -27.65 20250113 2950 4.24 20250304 7390 -58.39 20240325 2905 5.85 20241209 0.70 N 086040 500 79 억 142405 N N 0 N 00 N