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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,85,2,2.82,122890915,40201,258.64,3010,3105,2995,3910,2110,3010,3056.91,0.74,0,10429,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,494,-10.11,0.95,12,0.25,-306.00,3251.00,7390,20240325,-58.12,2905,20241209,6.54,4250,-27.18,20250113,2950,4.92,20250304,7390,-58.12,20240325,2905,6.54,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,150648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,90,2,2.99,117155535,38342,246.68,3010,3105,2995,3910,2110,3010,3055.54,0.74,0,10365,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,495,-10.13,0.95,12,0.24,-306.00,3251.00,7390,20240325,-58.05,2905,20241209,6.71,4250,-27.06,20250113,2950,5.08,20250304,7390,-58.05,20240325,2905,6.71,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,140645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,95,2,3.16,95631430,31385,201.92,3010,3105,2995,3910,2110,3010,3047.04,0.74,0,10389,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,496,-10.15,0.96,12,0.20,-306.00,3251.00,7390,20240325,-57.98,2905,20241209,6.88,4250,-26.94,20250113,2950,5.25,20250304,7390,-57.98,20240325,2905,6.88,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,130646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,70,2,2.33,84077715,27640,177.83,3010,3080,2995,3910,2110,3010,3041.89,0.74,0,10345,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,492,-10.07,0.95,12,0.17,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,120647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,45,2,1.50,67251070,22122,142.33,3010,3080,2995,3910,2110,3010,3040.01,0.74,0,6015,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,488,-9.98,0.94,12,0.14,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2950,3.56,20250304,7390,-58.66,20240325,2905,5.16,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,110646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,70,2,2.33,31228000,10279,66.13,3010,3080,2995,3910,2110,3010,3038.04,0.74,0,5991,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,492,-10.07,0.95,12,0.06,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2950,4.41,20250304,7390,-58.32,20240325,2905,6.02,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,100644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,5,2,0.17,2196835,731,4.70,3010,3015,2995,3910,2110,3010,3005.25,0.74,0,235,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,481,-9.85,0.93,12,0.00,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
20250307,090648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,5,2,0.17,27095,9,0.06,3010,3015,3010,3910,2110,3010,3010.56,0.74,0,-3,3050,3030,3010,2990,2970,3040,3000,80,900,500,2160,5,1,15958247,481,-9.85,0.93,12,0.00,-306.00,3251.00,7390,20240325,-59.20,2905,20241209,3.79,4250,-29.06,20250113,2950,2.20,20250304,7390,-59.20,20240325,2905,3.79,20241209,0.69,N,086040,500,79 억,,118680,N,N,0,N,00,N
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
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 20250307 160644 57 100.00 KOSDAQ 일반서비스 N N N N N 3095 85 2 2.82 122890915 40201 258.64 3010 3105 2995 3910 2110 3010 3056.91 0.74 0 10429 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 494 -10.11 0.95 12 0.25 -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 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
3 20250307 150648 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 90 2 2.99 117155535 38342 246.68 3010 3105 2995 3910 2110 3010 3055.54 0.74 0 10365 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 495 -10.13 0.95 12 0.24 -306.00 3251.00 7390 20240325 -58.05 2905 20241209 6.71 4250 -27.06 20250113 2950 5.08 20250304 7390 -58.05 20240325 2905 6.71 20241209 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
4 20250307 140645 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 95 2 3.16 95631430 31385 201.92 3010 3105 2995 3910 2110 3010 3047.04 0.74 0 10389 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 496 -10.15 0.96 12 0.20 -306.00 3251.00 7390 20240325 -57.98 2905 20241209 6.88 4250 -26.94 20250113 2950 5.25 20250304 7390 -57.98 20240325 2905 6.88 20241209 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
5 20250307 130646 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 70 2 2.33 84077715 27640 177.83 3010 3080 2995 3910 2110 3010 3041.89 0.74 0 10345 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 492 -10.07 0.95 12 0.17 -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 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
6 20250307 120647 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 45 2 1.50 67251070 22122 142.33 3010 3080 2995 3910 2110 3010 3040.01 0.74 0 6015 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 488 -9.98 0.94 12 0.14 -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 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
7 20250307 110646 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 70 2 2.33 31228000 10279 66.13 3010 3080 2995 3910 2110 3010 3038.04 0.74 0 5991 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 492 -10.07 0.95 12 0.06 -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 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
8 20250307 100644 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 5 2 0.17 2196835 731 4.70 3010 3015 2995 3910 2110 3010 3005.25 0.74 0 235 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 481 -9.85 0.93 12 0.00 -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 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
9 20250307 090648 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 5 2 0.17 27095 9 0.06 3010 3015 3010 3910 2110 3010 3010.56 0.74 0 -3 3050 3030 3010 2990 2970 3040 3000 80 900 500 2160 5 1 15958247 481 -9.85 0.93 12 0.00 -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 0.69 N 086040 500 79 억 118680 N N 0 N 00 N
10 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
11 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
12 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