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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,35,2,1.08,162726125,49753,84.32,3285,3300,3235,4205,2265,3235,3270.68,2.82,0,-1953,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,282,10.86,0.58,12,0.58,301.00,5610.00,4410,20240522,-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,,242847,N,N,0,N,00,N
20250317,120703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,40,2,1.24,161433065,49356,83.65,3285,3300,3235,4205,2265,3235,3270.79,2.82,0,-2078,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,282,10.88,0.58,12,0.57,301.00,5610.00,4410,20240522,-25.74,3020,20241227,8.44,3535,-7.36,20250108,3100,5.65,20250312,4410,-25.74,20240522,3020,8.44,20241227,2.34,N,086060,500,43 억,,242847,N,N,0,N,00,N
20250317,110705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,25,2,0.77,146156945,44648,75.67,3285,3300,3245,4205,2265,3235,3273.54,2.82,0,-2032,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,281,10.83,0.58,12,0.52,301.00,5610.00,4410,20240522,-26.08,3020,20241227,7.95,3535,-7.78,20250108,3100,5.16,20250312,4410,-26.08,20240522,3020,7.95,20241227,2.34,N,086060,500,43 억,,242847,N,N,0,N,00,N
20250317,100704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,50,2,1.55,134195585,40985,69.46,3285,3300,3245,4205,2265,3235,3274.26,2.82,0,-1587,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,283,10.91,0.59,12,0.48,301.00,5610.00,4410,20240522,-25.51,3020,20241227,8.77,3535,-7.07,20250108,3100,5.97,20250312,4410,-25.51,20240522,3020,8.77,20241227,2.34,N,086060,500,43 억,,242847,N,N,0,N,00,N
20250317,090705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3290,55,2,1.70,69010630,21025,35.63,3285,3300,3270,4205,2265,3235,3282.31,2.82,0,-1673,3501,3367,3256,3122,3011,3435,3190,43,970,500,2320,5,1,8610587,283,10.93,0.59,12,0.24,301.00,5610.00,4410,20240522,-25.40,3020,20241227,8.94,3535,-6.93,20250108,3100,6.13,20250312,4410,-25.40,20240522,3020,8.94,20241227,2.34,N,086060,500,43 억,,242847,N,N,0,N,00,N
20250314,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,100,2,3.19,190313190,58989,437.51,3215,3390,3145,4075,2195,3135,3226.23,2.87,0,-4073,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,279,10.75,0.58,12,0.69,301.00,5610.00,4410,20240522,-26.64,3020,20241227,7.12,3535,-8.49,20250108,3100,4.35,20250312,4410,-26.64,20240522,3020,7.12,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N
20250314,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,95,2,3.03,184324735,57129,423.71,3215,3390,3145,4075,2195,3135,3226.47,2.87,0,-4582,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,278,10.73,0.58,12,0.66,301.00,5610.00,4410,20240522,-26.76,3020,20241227,6.95,3535,-8.63,20250108,3100,4.19,20250312,4410,-26.76,20240522,3020,6.95,20241227,2.49,N,086060,500,43 억,,246920,N,N,0,N,00,N
20250314,140702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,90,2,2.87,170754100,52922,392.51,3215,3390,3145,4075,2195,3135,3226.52,2.87,0,-4205,3248,3191,3153,3096,3058,3172,3077,43,940,500,2250,5,1,8610587,278,10.71,0.57,12,0.61,301.00,5610.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.49,N,086060,500,43 억,,246920,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 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
3 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
4 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
5 20250317 130704 57 100.00 KOSDAQ 유통 N N N N N 3270 35 2 1.08 162726125 49753 84.32 3285 3300 3235 4205 2265 3235 3270.68 2.82 0 -1953 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 282 10.86 0.58 12 0.58 301.00 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 242847 N N 0 N 00 N
6 20250317 120703 57 100.00 KOSDAQ 유통 N N N N N 3275 40 2 1.24 161433065 49356 83.65 3285 3300 3235 4205 2265 3235 3270.79 2.82 0 -2078 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 282 10.88 0.58 12 0.57 301.00 5610.00 4410 20240522 -25.74 3020 20241227 8.44 3535 -7.36 20250108 3100 5.65 20250312 4410 -25.74 20240522 3020 8.44 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N
7 20250317 110705 57 100.00 KOSDAQ 유통 N N N N N 3260 25 2 0.77 146156945 44648 75.67 3285 3300 3245 4205 2265 3235 3273.54 2.82 0 -2032 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 281 10.83 0.58 12 0.52 301.00 5610.00 4410 20240522 -26.08 3020 20241227 7.95 3535 -7.78 20250108 3100 5.16 20250312 4410 -26.08 20240522 3020 7.95 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N
8 20250317 100704 57 100.00 KOSDAQ 유통 N N N N N 3285 50 2 1.55 134195585 40985 69.46 3285 3300 3245 4205 2265 3235 3274.26 2.82 0 -1587 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 283 10.91 0.59 12 0.48 301.00 5610.00 4410 20240522 -25.51 3020 20241227 8.77 3535 -7.07 20250108 3100 5.97 20250312 4410 -25.51 20240522 3020 8.77 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N
9 20250317 090705 57 100.00 KOSDAQ 유통 N N N N N 3290 55 2 1.70 69010630 21025 35.63 3285 3300 3270 4205 2265 3235 3282.31 2.82 0 -1673 3501 3367 3256 3122 3011 3435 3190 43 970 500 2320 5 1 8610587 283 10.93 0.59 12 0.24 301.00 5610.00 4410 20240522 -25.40 3020 20241227 8.94 3535 -6.93 20250108 3100 6.13 20250312 4410 -25.40 20240522 3020 8.94 20241227 2.34 N 086060 500 43 억 242847 N N 0 N 00 N
10 20250314 160702 57 100.00 KOSDAQ 유통 N N N N N 3235 100 2 3.19 190313190 58989 437.51 3215 3390 3145 4075 2195 3135 3226.23 2.87 0 -4073 3248 3191 3153 3096 3058 3172 3077 43 940 500 2250 5 1 8610587 279 10.75 0.58 12 0.69 301.00 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 2.49 N 086060 500 43 억 246920 N N 0 N 00 N
11 20250314 150707 57 100.00 KOSDAQ 유통 N N N N N 3230 95 2 3.03 184324735 57129 423.71 3215 3390 3145 4075 2195 3135 3226.47 2.87 0 -4582 3248 3191 3153 3096 3058 3172 3077 43 940 500 2250 5 1 8610587 278 10.73 0.58 12 0.66 301.00 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 2.49 N 086060 500 43 억 246920 N N 0 N 00 N
12 20250314 140702 57 100.00 KOSDAQ 유통 N N N N N 3225 90 2 2.87 170754100 52922 392.51 3215 3390 3145 4075 2195 3135 3226.52 2.87 0 -4205 3248 3191 3153 3096 3058 3172 3077 43 940 500 2250 5 1 8610587 278 10.71 0.57 12 0.61 301.00 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 2.49 N 086060 500 43 억 246920 N N 0 N 00 N