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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086060/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
20250312,160654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,-15,5,-0.48,124709632,39813,91.97,3150,3195,3100,4065,2195,3130,3132.39,2.78,0,1294,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,268,10.35,0.56,12,0.46,301.00,5610.00,4410,20240522,-29.37,3020,20241227,3.15,3535,-11.88,20250108,3100,0.48,20250312,4410,-29.37,20240522,3020,3.15,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,150656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,-15,5,-0.48,107083550,34156,78.90,3150,3195,3100,4065,2195,3130,3135.13,2.78,0,1778,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,268,10.35,0.56,12,0.40,301.00,5610.00,4410,20240522,-29.37,3020,20241227,3.15,3535,-11.88,20250108,3100,0.48,20250312,4410,-29.37,20240522,3020,3.15,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,65959305,21000,48.51,3150,3195,3100,4065,2195,3130,3140.92,2.78,0,1240,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,271,10.47,0.56,12,0.24,301.00,5610.00,4410,20240522,-28.57,3020,20241227,4.30,3535,-10.89,20250108,3100,1.61,20250312,4410,-28.57,20240522,3020,4.30,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,64782050,20625,47.64,3150,3195,3100,4065,2195,3130,3140.95,2.78,0,1231,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,271,10.47,0.56,12,0.24,301.00,5610.00,4410,20240522,-28.57,3020,20241227,4.30,3535,-10.89,20250108,3100,1.61,20250312,4410,-28.57,20240522,3020,4.30,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,120656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,62928880,20035,46.28,3150,3195,3100,4065,2195,3130,3140.95,2.78,0,1197,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,271,10.47,0.56,12,0.23,301.00,5610.00,4410,20240522,-28.57,3020,20241227,4.30,3535,-10.89,20250108,3100,1.61,20250312,4410,-28.57,20240522,3020,4.30,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,110651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,30,2,0.96,55728205,17741,40.98,3150,3195,3100,4065,2195,3130,3141.21,2.78,0,422,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,272,10.50,0.56,12,0.21,301.00,5610.00,4410,20240522,-28.34,3020,20241227,4.64,3535,-10.61,20250108,3100,1.94,20250312,4410,-28.34,20240522,3020,4.64,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,100652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3155,25,2,0.80,22881530,7243,16.73,3150,3195,3135,4065,2195,3130,3159.12,2.78,0,405,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,272,10.48,0.56,12,0.08,301.00,5610.00,4410,20240522,-28.46,3020,20241227,4.47,3535,-10.75,20250108,3120,1.12,20250310,4410,-28.46,20240522,3020,4.47,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,090657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,1294420,412,0.95,3150,3150,3140,4065,2195,3130,3141.80,2.78,0,-76,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,271,10.47,0.56,12,0.00,301.00,5610.00,4410,20240522,-28.57,3020,20241227,4.30,3535,-10.89,20250108,3120,0.96,20250310,4410,-28.57,20240522,3020,4.30,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250311,160648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,-30,5,-0.95,136784180,43230,330.28,3130,3240,3130,4105,2215,3160,3164.13,2.80,0,-2515,3246,3202,3161,3117,3076,3182,3097,43,945,500,2270,5,1,8610587,270,10.40,0.56,12,0.50,301.00,5610.00,4410,20240522,-29.02,3020,20241227,3.64,3535,-11.46,20250108,3120,0.32,20250310,4410,-29.02,20240522,3020,3.64,20241227,2.49,N,086060,500,43 억,,241475,N,N,0,N,00,N
20250311,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,0,3,0.00,112398705,35451,270.85,3130,3240,3130,4105,2215,3160,3170.54,2.80,0,-2294,3246,3202,3161,3117,3076,3182,3097,43,945,500,2270,5,1,8610587,272,10.50,0.56,12,0.41,301.00,5610.00,4410,20240522,-28.34,3020,20241227,4.64,3535,-10.61,20250108,3120,1.28,20250310,4410,-28.34,20240522,3020,4.64,20241227,2.49,N,086060,500,43 억,,241475,N,N,0,N,00,N
20250311,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,15,2,0.47,87328940,27475,209.91,3130,3240,3130,4105,2215,3160,3178.49,2.80,0,-2860,3246,3202,3161,3117,3076,3182,3097,43,945,500,2270,5,1,8610587,273,10.55,0.57,12,0.32,301.00,5610.00,4410,20240522,-28.00,3020,20241227,5.13,3535,-10.18,20250108,3120,1.76,20250310,4410,-28.00,20240522,3020,5.13,20241227,2.49,N,086060,500,43 억,,241475,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 20250312 160654 57 100.00 KOSDAQ 유통 N N N N N 3115 -15 5 -0.48 124709632 39813 91.97 3150 3195 3100 4065 2195 3130 3132.39 2.78 0 1294 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 268 10.35 0.56 12 0.46 301.00 5610.00 4410 20240522 -29.37 3020 20241227 3.15 3535 -11.88 20250108 3100 0.48 20250312 4410 -29.37 20240522 3020 3.15 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
3 20250312 150656 57 100.00 KOSDAQ 유통 N N N N N 3115 -15 5 -0.48 107083550 34156 78.90 3150 3195 3100 4065 2195 3130 3135.13 2.78 0 1778 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 268 10.35 0.56 12 0.40 301.00 5610.00 4410 20240522 -29.37 3020 20241227 3.15 3535 -11.88 20250108 3100 0.48 20250312 4410 -29.37 20240522 3020 3.15 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
4 20250312 140654 57 100.00 KOSDAQ 유통 N N N N N 3150 20 2 0.64 65959305 21000 48.51 3150 3195 3100 4065 2195 3130 3140.92 2.78 0 1240 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 271 10.47 0.56 12 0.24 301.00 5610.00 4410 20240522 -28.57 3020 20241227 4.30 3535 -10.89 20250108 3100 1.61 20250312 4410 -28.57 20240522 3020 4.30 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
5 20250312 130654 57 100.00 KOSDAQ 유통 N N N N N 3150 20 2 0.64 64782050 20625 47.64 3150 3195 3100 4065 2195 3130 3140.95 2.78 0 1231 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 271 10.47 0.56 12 0.24 301.00 5610.00 4410 20240522 -28.57 3020 20241227 4.30 3535 -10.89 20250108 3100 1.61 20250312 4410 -28.57 20240522 3020 4.30 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
6 20250312 120656 57 100.00 KOSDAQ 유통 N N N N N 3150 20 2 0.64 62928880 20035 46.28 3150 3195 3100 4065 2195 3130 3140.95 2.78 0 1197 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 271 10.47 0.56 12 0.23 301.00 5610.00 4410 20240522 -28.57 3020 20241227 4.30 3535 -10.89 20250108 3100 1.61 20250312 4410 -28.57 20240522 3020 4.30 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
7 20250312 110651 57 100.00 KOSDAQ 유통 N N N N N 3160 30 2 0.96 55728205 17741 40.98 3150 3195 3100 4065 2195 3130 3141.21 2.78 0 422 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 272 10.50 0.56 12 0.21 301.00 5610.00 4410 20240522 -28.34 3020 20241227 4.64 3535 -10.61 20250108 3100 1.94 20250312 4410 -28.34 20240522 3020 4.64 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
8 20250312 100652 57 100.00 KOSDAQ 유통 N N N N N 3155 25 2 0.80 22881530 7243 16.73 3150 3195 3135 4065 2195 3130 3159.12 2.78 0 405 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 272 10.48 0.56 12 0.08 301.00 5610.00 4410 20240522 -28.46 3020 20241227 4.47 3535 -10.75 20250108 3120 1.12 20250310 4410 -28.46 20240522 3020 4.47 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
9 20250312 090657 57 100.00 KOSDAQ 유통 N N N N N 3150 20 2 0.64 1294420 412 0.95 3150 3150 3140 4065 2195 3130 3141.80 2.78 0 -76 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 271 10.47 0.56 12 0.00 301.00 5610.00 4410 20240522 -28.57 3020 20241227 4.30 3535 -10.89 20250108 3120 0.96 20250310 4410 -28.57 20240522 3020 4.30 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
10 20250311 160648 57 100.00 KOSDAQ 유통 N N N N N 3130 -30 5 -0.95 136784180 43230 330.28 3130 3240 3130 4105 2215 3160 3164.13 2.80 0 -2515 3246 3202 3161 3117 3076 3182 3097 43 945 500 2270 5 1 8610587 270 10.40 0.56 12 0.50 301.00 5610.00 4410 20240522 -29.02 3020 20241227 3.64 3535 -11.46 20250108 3120 0.32 20250310 4410 -29.02 20240522 3020 3.64 20241227 2.49 N 086060 500 43 억 241475 N N 0 N 00 N
11 20250311 150651 57 100.00 KOSDAQ 유통 N N N N N 3160 0 3 0.00 112398705 35451 270.85 3130 3240 3130 4105 2215 3160 3170.54 2.80 0 -2294 3246 3202 3161 3117 3076 3182 3097 43 945 500 2270 5 1 8610587 272 10.50 0.56 12 0.41 301.00 5610.00 4410 20240522 -28.34 3020 20241227 4.64 3535 -10.61 20250108 3120 1.28 20250310 4410 -28.34 20240522 3020 4.64 20241227 2.49 N 086060 500 43 억 241475 N N 0 N 00 N
12 20250311 140652 57 100.00 KOSDAQ 유통 N N N N N 3175 15 2 0.47 87328940 27475 209.91 3130 3240 3130 4105 2215 3160 3178.49 2.80 0 -2860 3246 3202 3161 3117 3076 3182 3097 43 945 500 2270 5 1 8610587 273 10.55 0.57 12 0.32 301.00 5610.00 4410 20240522 -28.00 3020 20241227 5.13 3535 -10.18 20250108 3120 1.76 20250310 4410 -28.00 20240522 3020 5.13 20241227 2.49 N 086060 500 43 억 241475 N N 0 N 00 N