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
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
20250306,160642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-5,5,-0.17,46415760,15443,84.73,3000,3030,2990,3915,2115,3015,3005.62,0.72,0,-2166,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,480,-9.84,0.93,12,0.10,-306.00,3251.00,7390,20240325,-59.27,2905,20241209,3.61,4250,-29.18,20250113,2950,2.03,20250304,7390,-59.27,20240325,2905,3.61,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,150641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-5,5,-0.17,44570725,14830,81.36,3000,3030,2990,3915,2115,3015,3005.44,0.72,0,-2164,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,480,-9.84,0.93,12,0.09,-306.00,3251.00,7390,20240325,-59.27,2905,20241209,3.61,4250,-29.18,20250113,2950,2.03,20250304,7390,-59.27,20240325,2905,3.61,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,140641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,5,2,0.17,39069864,12998,71.31,3000,3030,2990,3915,2115,3015,3005.84,0.72,0,-2137,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,482,-9.87,0.93,12,0.08,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,130642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3005,-10,5,-0.33,37931904,12619,69.23,3000,3030,2990,3915,2115,3015,3005.94,0.72,0,-2130,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,480,-9.82,0.92,12,0.08,-306.00,3251.00,7390,20240325,-59.34,2905,20241209,3.44,4250,-29.29,20250113,2950,1.86,20250304,7390,-59.34,20240325,2905,3.44,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,120641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,15,2,0.50,15234224,5059,27.76,3000,3030,3000,3915,2115,3015,3011.31,0.72,0,-2361,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,484,-9.90,0.93,12,0.03,-306.00,3251.00,7390,20240325,-59.00,2905,20241209,4.30,4250,-28.71,20250113,2950,2.71,20250304,7390,-59.00,20240325,2905,4.30,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,110639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,10,2,0.33,13867224,4606,25.27,3000,3025,3000,3915,2115,3015,3010.69,0.72,0,-2362,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,483,-9.89,0.93,12,0.03,-306.00,3251.00,7390,20240325,-59.07,2905,20241209,4.13,4250,-28.82,20250113,2950,2.54,20250304,7390,-59.07,20240325,2905,4.13,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,100641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,10,2,0.33,12225490,4062,22.29,3000,3025,3000,3915,2115,3015,3009.72,0.72,0,-2345,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,483,-9.89,0.93,12,0.03,-306.00,3251.00,7390,20240325,-59.07,2905,20241209,4.13,4250,-28.82,20250113,2950,2.54,20250304,7390,-59.07,20240325,2905,4.13,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250306,090644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3002,-13,5,-0.43,561002,187,1.03,3000,3002,3000,3915,2115,3015,3000.01,0.72,0,-155,3088,3051,3023,2986,2958,3037,2972,80,900,500,2170,5,1,15958247,479,-9.81,0.92,12,0.00,-306.00,3251.00,7390,20240325,-59.38,2905,20241209,3.34,4250,-29.36,20250113,2950,1.76,20250304,7390,-59.38,20240325,2905,3.34,20241209,0.69,N,086040,500,79 억,,114141,N,N,0,N,00,N
20250305,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-15,5,-0.50,53979402,17922,43.26,3045,3060,2995,3935,2125,3030,3011.90,0.72,0,-66,3110,3070,3010,2970,2910,3090,2990,80,905,500,2180,5,1,15958247,481,-9.85,0.93,12,0.11,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.70,N,086040,500,79 억,,114132,N,N,0,N,00,N
20250305,150637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-15,5,-0.50,51040127,16945,40.90,3045,3060,2995,3935,2125,3030,3012.11,0.72,0,73,3110,3070,3010,2970,2910,3090,2990,80,905,500,2180,5,1,15958247,481,-9.85,0.93,12,0.11,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.70,N,086040,500,79 억,,114132,N,N,0,N,00,N
20250305,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-15,5,-0.50,49259015,16353,39.47,3045,3060,2995,3935,2125,3030,3012.23,0.72,0,111,3110,3070,3010,2970,2910,3090,2990,80,905,500,2180,5,1,15958247,481,-9.85,0.93,12,0.10,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.70,N,086040,500,79 억,,114132,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 160642 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 -5 5 -0.17 46415760 15443 84.73 3000 3030 2990 3915 2115 3015 3005.62 0.72 0 -2166 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 480 -9.84 0.93 12 0.10 -306.00 3251.00 7390 20240325 -59.27 2905 20241209 3.61 4250 -29.18 20250113 2950 2.03 20250304 7390 -59.27 20240325 2905 3.61 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
3 20250306 150641 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 -5 5 -0.17 44570725 14830 81.36 3000 3030 2990 3915 2115 3015 3005.44 0.72 0 -2164 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 480 -9.84 0.93 12 0.09 -306.00 3251.00 7390 20240325 -59.27 2905 20241209 3.61 4250 -29.18 20250113 2950 2.03 20250304 7390 -59.27 20240325 2905 3.61 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
4 20250306 140641 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 5 2 0.17 39069864 12998 71.31 3000 3030 2990 3915 2115 3015 3005.84 0.72 0 -2137 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 482 -9.87 0.93 12 0.08 -306.00 3251.00 7390 20240325 -59.13 2905 20241209 3.96 4250 -28.94 20250113 2950 2.37 20250304 7390 -59.13 20240325 2905 3.96 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
5 20250306 130642 57 100.00 KOSDAQ 일반서비스 N N N N N 3005 -10 5 -0.33 37931904 12619 69.23 3000 3030 2990 3915 2115 3015 3005.94 0.72 0 -2130 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 480 -9.82 0.92 12 0.08 -306.00 3251.00 7390 20240325 -59.34 2905 20241209 3.44 4250 -29.29 20250113 2950 1.86 20250304 7390 -59.34 20240325 2905 3.44 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
6 20250306 120641 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 15 2 0.50 15234224 5059 27.76 3000 3030 3000 3915 2115 3015 3011.31 0.72 0 -2361 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 484 -9.90 0.93 12 0.03 -306.00 3251.00 7390 20240325 -59.00 2905 20241209 4.30 4250 -28.71 20250113 2950 2.71 20250304 7390 -59.00 20240325 2905 4.30 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
7 20250306 110639 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 10 2 0.33 13867224 4606 25.27 3000 3025 3000 3915 2115 3015 3010.69 0.72 0 -2362 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 483 -9.89 0.93 12 0.03 -306.00 3251.00 7390 20240325 -59.07 2905 20241209 4.13 4250 -28.82 20250113 2950 2.54 20250304 7390 -59.07 20240325 2905 4.13 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
8 20250306 100641 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 10 2 0.33 12225490 4062 22.29 3000 3025 3000 3915 2115 3015 3009.72 0.72 0 -2345 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 483 -9.89 0.93 12 0.03 -306.00 3251.00 7390 20240325 -59.07 2905 20241209 4.13 4250 -28.82 20250113 2950 2.54 20250304 7390 -59.07 20240325 2905 4.13 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
9 20250306 090644 57 100.00 KOSDAQ 일반서비스 N N N N N 3002 -13 5 -0.43 561002 187 1.03 3000 3002 3000 3915 2115 3015 3000.01 0.72 0 -155 3088 3051 3023 2986 2958 3037 2972 80 900 500 2170 5 1 15958247 479 -9.81 0.92 12 0.00 -306.00 3251.00 7390 20240325 -59.38 2905 20241209 3.34 4250 -29.36 20250113 2950 1.76 20250304 7390 -59.38 20240325 2905 3.34 20241209 0.69 N 086040 500 79 억 114141 N N 0 N 00 N
10 20250305 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -15 5 -0.50 53979402 17922 43.26 3045 3060 2995 3935 2125 3030 3011.90 0.72 0 -66 3110 3070 3010 2970 2910 3090 2990 80 905 500 2180 5 1 15958247 481 -9.85 0.93 12 0.11 -306.00 3251.00 7390 20240325 -59.20 2905 20241209 3.79 4250 -29.06 20250113 2950 2.20 20250304 7390 -59.20 20240325 2905 3.79 20241209 0.70 N 086040 500 79 억 114132 N N 0 N 00 N
11 20250305 150637 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -15 5 -0.50 51040127 16945 40.90 3045 3060 2995 3935 2125 3030 3012.11 0.72 0 73 3110 3070 3010 2970 2910 3090 2990 80 905 500 2180 5 1 15958247 481 -9.85 0.93 12 0.11 -306.00 3251.00 7390 20240325 -59.20 2905 20241209 3.79 4250 -29.06 20250113 2950 2.20 20250304 7390 -59.20 20240325 2905 3.79 20241209 0.70 N 086040 500 79 억 114132 N N 0 N 00 N
12 20250305 140635 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -15 5 -0.50 49259015 16353 39.47 3045 3060 2995 3935 2125 3030 3012.23 0.72 0 111 3110 3070 3010 2970 2910 3090 2990 80 905 500 2180 5 1 15958247 481 -9.85 0.93 12 0.10 -306.00 3251.00 7390 20240325 -59.20 2905 20241209 3.79 4250 -29.06 20250113 2950 2.20 20250304 7390 -59.20 20240325 2905 3.79 20241209 0.70 N 086040 500 79 억 114132 N N 0 N 00 N