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
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
20250321,160726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-25,5,-0.83,57108940,19039,208.78,3020,3050,2980,3930,2120,3025,2999.57,0.94,0,-6031,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,479,-9.80,0.92,12,0.12,-306.00,3251.00,7390,20240325,-59.40,2905,20241209,3.27,4250,-29.41,20250113,2950,1.69,20250304,7390,-59.40,20240325,2905,3.27,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,150710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3005,-20,5,-0.66,55317015,18442,202.24,3020,3050,2980,3930,2120,3025,2999.51,0.94,0,-6049,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,480,-9.82,0.92,12,0.12,-306.00,3251.00,7390,20240325,-59.34,2905,20241209,3.44,4250,-29.29,20250113,2950,1.86,20250304,7390,-59.34,20240325,2905,3.44,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-5,5,-0.17,49771415,16597,182.00,3020,3050,2980,3930,2120,3025,2998.82,0.94,0,-6163,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,482,-9.87,0.93,12,0.10,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,130711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-10,5,-0.33,45025100,15018,164.69,3020,3050,2980,3930,2120,3025,2998.08,0.94,0,-5772,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,481,-9.85,0.93,12,0.09,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,120712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-15,5,-0.50,41579060,13874,152.14,3020,3050,2980,3930,2120,3025,2996.91,0.94,0,-5754,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,480,-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,-59.27,20240325,2905,3.61,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,110711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,0,3,0.00,39868225,13307,145.93,3020,3050,2980,3930,2120,3025,2996.03,0.94,0,-5642,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,483,-9.89,0.93,12,0.08,-306.00,3251.00,7390,20240325,-59.07,2905,20241209,4.13,4250,-28.82,20250113,2950,2.54,20250304,7390,-59.07,20240325,2905,4.13,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,100712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-30,5,-0.99,32786480,10948,120.06,3020,3050,2980,3930,2120,3025,2994.75,0.94,0,-5363,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,478,-9.79,0.92,12,0.07,-306.00,3251.00,7390,20240325,-59.47,2905,20241209,3.10,4250,-29.53,20250113,2950,1.53,20250304,7390,-59.47,20240325,2905,3.10,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250321,090715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,0,3,0.00,1713135,567,6.22,3020,3050,3010,3930,2120,3025,3021.40,0.94,0,8,3048,3036,3018,3006,2988,3042,3012,80,905,500,2170,5,1,15958247,483,-9.89,0.93,12,0.00,-306.00,3251.00,7390,20240325,-59.07,2905,20241209,4.13,4250,-28.82,20250113,2950,2.54,20250304,7390,-59.07,20240325,2905,4.13,20241209,0.76,N,086040,500,79 억,,149796,N,N,0,N,00,N
20250320,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,20,2,0.67,23807505,7911,38.27,3020,3030,3000,3905,2105,3005,3009.42,0.94,0,299,3078,3041,3023,2986,2968,3032,2977,80,900,500,2160,5,1,15958247,483,-9.89,0.93,12,0.05,-306.00,3251.00,7390,20240325,-59.07,2905,20241209,4.13,4250,-28.82,20250113,2950,2.54,20250304,7390,-59.07,20240325,2905,4.13,20241209,0.76,N,086040,500,79 억,,150356,N,N,0,N,00,N
20250320,150710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,25,2,0.83,23592795,7840,37.93,3020,3030,3000,3905,2105,3005,3009.29,0.94,0,315,3078,3041,3023,2986,2968,3032,2977,80,900,500,2160,5,1,15958247,484,-9.90,0.93,12,0.05,-306.00,3251.00,7390,20240325,-59.00,2905,20241209,4.30,4250,-28.71,20250113,2950,2.71,20250304,7390,-59.00,20240325,2905,4.30,20241209,0.76,N,086040,500,79 억,,150356,N,N,0,N,00,N
20250320,140713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,15,2,0.50,20102995,6682,32.33,3020,3030,3000,3905,2105,3005,3008.53,0.94,0,340,3078,3041,3023,2986,2968,3032,2977,80,900,500,2160,5,1,15958247,482,-9.87,0.93,12,0.04,-306.00,3251.00,7390,20240325,-59.13,2905,20241209,3.96,4250,-28.94,20250113,2950,2.37,20250304,7390,-59.13,20240325,2905,3.96,20241209,0.76,N,086040,500,79 억,,150356,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 160726 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 -25 5 -0.83 57108940 19039 208.78 3020 3050 2980 3930 2120 3025 2999.57 0.94 0 -6031 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 479 -9.80 0.92 12 0.12 -306.00 3251.00 7390 20240325 -59.40 2905 20241209 3.27 4250 -29.41 20250113 2950 1.69 20250304 7390 -59.40 20240325 2905 3.27 20241209 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
3 20250321 150710 57 100.00 KOSDAQ 일반서비스 N N N N N 3005 -20 5 -0.66 55317015 18442 202.24 3020 3050 2980 3930 2120 3025 2999.51 0.94 0 -6049 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 480 -9.82 0.92 12 0.12 -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 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
4 20250321 140711 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 -5 5 -0.17 49771415 16597 182.00 3020 3050 2980 3930 2120 3025 2998.82 0.94 0 -6163 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 482 -9.87 0.93 12 0.10 -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 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
5 20250321 130711 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -10 5 -0.33 45025100 15018 164.69 3020 3050 2980 3930 2120 3025 2998.08 0.94 0 -5772 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 481 -9.85 0.93 12 0.09 -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 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
6 20250321 120712 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 -15 5 -0.50 41579060 13874 152.14 3020 3050 2980 3930 2120 3025 2996.91 0.94 0 -5754 3048 3036 3018 3006 2988 3042 3012 80 905 500 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 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
7 20250321 110711 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 0 3 0.00 39868225 13307 145.93 3020 3050 2980 3930 2120 3025 2996.03 0.94 0 -5642 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 483 -9.89 0.93 12 0.08 -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 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
8 20250321 100712 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 -30 5 -0.99 32786480 10948 120.06 3020 3050 2980 3930 2120 3025 2994.75 0.94 0 -5363 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 478 -9.79 0.92 12 0.07 -306.00 3251.00 7390 20240325 -59.47 2905 20241209 3.10 4250 -29.53 20250113 2950 1.53 20250304 7390 -59.47 20240325 2905 3.10 20241209 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
9 20250321 090715 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 0 3 0.00 1713135 567 6.22 3020 3050 3010 3930 2120 3025 3021.40 0.94 0 8 3048 3036 3018 3006 2988 3042 3012 80 905 500 2170 5 1 15958247 483 -9.89 0.93 12 0.00 -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 0.76 N 086040 500 79 억 149796 N N 0 N 00 N
10 20250320 161155 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 20 2 0.67 23807505 7911 38.27 3020 3030 3000 3905 2105 3005 3009.42 0.94 0 299 3078 3041 3023 2986 2968 3032 2977 80 900 500 2160 5 1 15958247 483 -9.89 0.93 12 0.05 -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 0.76 N 086040 500 79 억 150356 N N 0 N 00 N
11 20250320 150710 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 25 2 0.83 23592795 7840 37.93 3020 3030 3000 3905 2105 3005 3009.29 0.94 0 315 3078 3041 3023 2986 2968 3032 2977 80 900 500 2160 5 1 15958247 484 -9.90 0.93 12 0.05 -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 0.76 N 086040 500 79 억 150356 N N 0 N 00 N
12 20250320 140713 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 15 2 0.50 20102995 6682 32.33 3020 3030 3000 3905 2105 3005 3008.53 0.94 0 340 3078 3041 3023 2986 2968 3032 2977 80 900 500 2160 5 1 15958247 482 -9.87 0.93 12 0.04 -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 0.76 N 086040 500 79 억 150356 N N 0 N 00 N