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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,-35,5,-1.07,79027935,24456,40.81,3245,3270,3205,4240,2290,3265,3231.43,2.83,0,715,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,278,10.73,0.58,12,0.28,301.00,5610.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-20,5,-0.61,66642670,20622,34.41,3245,3270,3205,4240,2290,3265,3231.63,2.83,0,265,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,279,10.78,0.58,12,0.24,301.00,5610.00,4410,20240522,-26.42,3020,20241227,7.45,3535,-8.20,20250108,3100,4.68,20250312,4410,-26.42,20240522,3020,7.45,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3240,-25,5,-0.77,61941535,19171,31.99,3245,3270,3205,4240,2290,3265,3231.00,2.83,0,306,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,279,10.76,0.58,12,0.22,301.00,5610.00,4410,20240522,-26.53,3020,20241227,7.28,3535,-8.35,20250108,3100,4.52,20250312,4410,-26.53,20240522,3020,7.28,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,130706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,-30,5,-0.92,55587830,17204,28.71,3245,3270,3205,4240,2290,3265,3231.10,2.83,0,409,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,279,10.75,0.58,12,0.20,301.00,5610.00,4410,20240522,-26.64,3020,20241227,7.12,3535,-8.49,20250108,3100,4.35,20250312,4410,-26.64,20240522,3020,7.12,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,120707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,-40,5,-1.23,53649450,16603,27.70,3245,3270,3205,4240,2290,3265,3231.31,2.83,0,388,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,278,10.71,0.57,12,0.19,301.00,5610.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,-40,5,-1.23,50211515,15535,25.92,3245,3270,3205,4240,2290,3265,3232.15,2.83,0,457,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,278,10.71,0.57,12,0.18,301.00,5610.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,100707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,-50,5,-1.53,39449500,12185,20.33,3245,3270,3215,4240,2290,3265,3237.55,2.83,0,475,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,277,10.68,0.57,12,0.14,301.00,5610.00,4410,20240522,-27.10,3020,20241227,6.46,3535,-9.05,20250108,3100,3.71,20250312,4410,-27.10,20240522,3020,6.46,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250318,090709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,5,2,0.15,9031170,2782,4.64,3245,3270,3245,4240,2290,3265,3246.29,2.83,0,-244,3331,3297,3266,3232,3201,3282,3217,43,975,500,2350,5,1,8610587,282,10.86,0.58,12,0.03,301.00,5610.00,4410,20240522,-25.85,3020,20241227,8.28,3535,-7.50,20250108,3100,5.48,20250312,4410,-25.85,20240522,3020,8.28,20241227,2.34,N,086060,500,43 억,,243255,N,N,0,N,00,N
20250317,160704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,30,2,0.93,195788005,59924,101.56,3285,3300,3235,4205,2265,3235,3267.28,2.82,0,-1693,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,281,10.85,0.58,12,0.70,301.00,5610.00,4410,20240522,-25.96,3020,20241227,8.11,3535,-7.64,20250108,3100,5.32,20250312,4410,-25.96,20240522,3020,8.11,20241227,2.34,N,086060,500,43 억,,242847,N,N,0,N,00,N
20250317,150704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,30,2,0.93,193104175,59102,100.17,3285,3300,3235,4205,2265,3235,3267.30,2.82,0,-1660,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,281,10.85,0.58,12,0.69,301.00,5610.00,4410,20240522,-25.96,3020,20241227,8.11,3535,-7.64,20250108,3100,5.32,20250312,4410,-25.96,20240522,3020,8.11,20241227,2.34,N,086060,500,43 억,,242847,N,N,0,N,00,N
20250317,140705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,15,2,0.46,184415850,56436,95.65,3285,3300,3235,4205,2265,3235,3267.70,2.82,0,-1560,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,280,10.80,0.58,12,0.66,301.00,5610.00,4410,20240522,-26.30,3020,20241227,7.62,3535,-8.06,20250108,3100,4.84,20250312,4410,-26.30,20240522,3020,7.62,20241227,2.34,N,086060,500,43 억,,242847,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 20250318 160705 57 100.00 KOSDAQ 유통 N N N N N 3230 -35 5 -1.07 79027935 24456 40.81 3245 3270 3205 4240 2290 3265 3231.43 2.83 0 715 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 278 10.73 0.58 12 0.28 301.00 5610.00 4410 20240522 -26.76 3020 20241227 6.95 3535 -8.63 20250108 3100 4.19 20250312 4410 -26.76 20240522 3020 6.95 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
3 20250318 150708 57 100.00 KOSDAQ 유통 N N N N N 3245 -20 5 -0.61 66642670 20622 34.41 3245 3270 3205 4240 2290 3265 3231.63 2.83 0 265 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 279 10.78 0.58 12 0.24 301.00 5610.00 4410 20240522 -26.42 3020 20241227 7.45 3535 -8.20 20250108 3100 4.68 20250312 4410 -26.42 20240522 3020 7.45 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
4 20250318 140706 57 100.00 KOSDAQ 유통 N N N N N 3240 -25 5 -0.77 61941535 19171 31.99 3245 3270 3205 4240 2290 3265 3231.00 2.83 0 306 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 279 10.76 0.58 12 0.22 301.00 5610.00 4410 20240522 -26.53 3020 20241227 7.28 3535 -8.35 20250108 3100 4.52 20250312 4410 -26.53 20240522 3020 7.28 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
5 20250318 130706 57 100.00 KOSDAQ 유통 N N N N N 3235 -30 5 -0.92 55587830 17204 28.71 3245 3270 3205 4240 2290 3265 3231.10 2.83 0 409 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 279 10.75 0.58 12 0.20 301.00 5610.00 4410 20240522 -26.64 3020 20241227 7.12 3535 -8.49 20250108 3100 4.35 20250312 4410 -26.64 20240522 3020 7.12 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
6 20250318 120707 57 100.00 KOSDAQ 유통 N N N N N 3225 -40 5 -1.23 53649450 16603 27.70 3245 3270 3205 4240 2290 3265 3231.31 2.83 0 388 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 278 10.71 0.57 12 0.19 301.00 5610.00 4410 20240522 -26.87 3020 20241227 6.79 3535 -8.77 20250108 3100 4.03 20250312 4410 -26.87 20240522 3020 6.79 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
7 20250318 110704 57 100.00 KOSDAQ 유통 N N N N N 3225 -40 5 -1.23 50211515 15535 25.92 3245 3270 3205 4240 2290 3265 3232.15 2.83 0 457 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 278 10.71 0.57 12 0.18 301.00 5610.00 4410 20240522 -26.87 3020 20241227 6.79 3535 -8.77 20250108 3100 4.03 20250312 4410 -26.87 20240522 3020 6.79 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
8 20250318 100707 57 100.00 KOSDAQ 유통 N N N N N 3215 -50 5 -1.53 39449500 12185 20.33 3245 3270 3215 4240 2290 3265 3237.55 2.83 0 475 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 277 10.68 0.57 12 0.14 301.00 5610.00 4410 20240522 -27.10 3020 20241227 6.46 3535 -9.05 20250108 3100 3.71 20250312 4410 -27.10 20240522 3020 6.46 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
9 20250318 090709 57 100.00 KOSDAQ 유통 N N N N N 3270 5 2 0.15 9031170 2782 4.64 3245 3270 3245 4240 2290 3265 3246.29 2.83 0 -244 3331 3297 3266 3232 3201 3282 3217 43 975 500 2350 5 1 8610587 282 10.86 0.58 12 0.03 301.00 5610.00 4410 20240522 -25.85 3020 20241227 8.28 3535 -7.50 20250108 3100 5.48 20250312 4410 -25.85 20240522 3020 8.28 20241227 2.34 N 086060 500 43 억 243255 N N 0 N 00 N
10 20250317 160704 57 100.00 KOSDAQ 유통 N N N N N 3265 30 2 0.93 195788005 59924 101.56 3285 3300 3235 4205 2265 3235 3267.28 2.82 0 -1693 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 281 10.85 0.58 12 0.70 301.00 5610.00 4410 20240522 -25.96 3020 20241227 8.11 3535 -7.64 20250108 3100 5.32 20250312 4410 -25.96 20240522 3020 8.11 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N
11 20250317 150704 57 100.00 KOSDAQ 유통 N N N N N 3265 30 2 0.93 193104175 59102 100.17 3285 3300 3235 4205 2265 3235 3267.30 2.82 0 -1660 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 281 10.85 0.58 12 0.69 301.00 5610.00 4410 20240522 -25.96 3020 20241227 8.11 3535 -7.64 20250108 3100 5.32 20250312 4410 -25.96 20240522 3020 8.11 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N
12 20250317 140705 57 100.00 KOSDAQ 유통 N N N N N 3250 15 2 0.46 184415850 56436 95.65 3285 3300 3235 4205 2265 3235 3267.70 2.82 0 -1560 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 280 10.80 0.58 12 0.66 301.00 5610.00 4410 20240522 -26.30 3020 20241227 7.62 3535 -8.06 20250108 3100 4.84 20250312 4410 -26.30 20240522 3020 7.62 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N