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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031860/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
20250306,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,12,2,1.39,67467565,77745,102.63,887,888,858,1119,603,861,867.81,1.30,0,4391,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,150,-0.34,0.19,12,0.45,-2560.00,4619.00,4423,20240228,-80.26,822,20241112,6.20,1699,-48.62,20250102,858,1.75,20250306,3165,-72.42,20240513,150,482.00,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,7,2,0.81,66028978,76092,100.45,887,888,858,1119,603,861,867.75,1.30,0,4407,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,149,-0.34,0.19,12,0.44,-2560.00,4619.00,4423,20240228,-80.38,822,20241112,5.60,1699,-48.91,20250102,858,1.17,20250306,3165,-72.58,20240513,150,478.67,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,2,2,0.23,59766847,68829,90.86,887,888,858,1119,603,861,868.34,1.30,0,4313,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,148,-0.34,0.19,12,0.40,-2560.00,4619.00,4423,20240228,-80.49,822,20241112,4.99,1699,-49.21,20250102,858,0.58,20250306,3165,-72.73,20240513,150,475.33,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,2,2,0.23,58183015,66992,88.44,887,888,858,1119,603,861,868.51,1.30,0,4077,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,148,-0.34,0.19,12,0.39,-2560.00,4619.00,4423,20240228,-80.49,822,20241112,4.99,1699,-49.21,20250102,858,0.58,20250306,3165,-72.73,20240513,150,475.33,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,12,2,1.39,53078995,61069,80.62,887,888,858,1119,603,861,869.16,1.30,0,322,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,150,-0.34,0.19,12,0.36,-2560.00,4619.00,4423,20240228,-80.26,822,20241112,6.20,1699,-48.62,20250102,858,1.75,20250306,3165,-72.42,20240513,150,482.00,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,0,3,0.00,40107490,46205,61.00,887,888,858,1119,603,861,868.03,1.30,0,1146,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,148,-0.34,0.19,12,0.27,-2560.00,4619.00,4423,20240228,-80.53,822,20241112,4.74,1699,-49.32,20250102,858,0.35,20250306,3165,-72.80,20240513,150,474.00,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,12,2,1.39,29380754,33814,44.64,887,888,861,1119,603,861,868.89,1.30,0,674,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,150,-0.34,0.19,12,0.20,-2560.00,4619.00,4423,20240228,-80.26,822,20241112,6.20,1699,-48.62,20250102,861,1.39,20250306,3165,-72.42,20240513,150,482.00,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250306,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,26,2,3.02,714035,805,1.06,887,887,887,1119,603,861,887.00,1.30,0,0,946,903,882,839,818,893,829,86,258,500,510,1,1,17172021,152,-0.35,0.19,12,0.00,-2560.00,4619.00,4423,20240228,-79.95,822,20241112,7.91,1699,-47.79,20250102,861,3.02,20250305,3165,-71.97,20240513,150,491.33,20240409,0.00,N,031860,500,85 억,,222409,N,N,0,N,00,N
20250305,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,861,-16,5,-1.82,66865015,75752,166.73,877,925,861,1140,614,877,882.68,1.27,0,3807,1051,963,919,831,787,942,810,86,263,500,520,1,1,17172021,148,-0.34,0.19,12,0.44,-2560.00,4619.00,4672,20240221,-81.57,822,20241112,4.74,1699,-49.32,20250102,861,0.00,20250305,3165,-72.80,20240513,150,474.00,20240409,0.00,N,031860,500,85 억,,218753,N,N,0,N,00,N
20250305,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,3,2,0.34,52565810,59358,130.64,877,925,871,1140,614,877,885.57,1.27,0,3938,1051,963,919,831,787,942,810,86,263,500,520,1,1,17172021,151,-0.34,0.19,12,0.35,-2560.00,4619.00,4672,20240221,-81.16,822,20241112,7.06,1699,-48.20,20250102,871,1.03,20250305,3165,-72.20,20240513,150,486.67,20240409,0.00,N,031860,500,85 억,,218753,N,N,0,N,00,N
20250305,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,884,7,2,0.80,46193460,52138,114.75,877,925,871,1140,614,877,885.98,1.27,0,2396,1051,963,919,831,787,942,810,86,263,500,520,1,1,17172021,152,-0.35,0.19,12,0.30,-2560.00,4619.00,4672,20240221,-81.08,822,20241112,7.54,1699,-47.97,20250102,871,1.49,20250305,3165,-72.07,20240513,150,489.33,20240409,0.00,N,031860,500,85 억,,218753,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 20250306 160357 57 100.00 KOSDAQ 유통 N N N N N 873 12 2 1.39 67467565 77745 102.63 887 888 858 1119 603 861 867.81 1.30 0 4391 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 150 -0.34 0.19 12 0.45 -2560.00 4619.00 4423 20240228 -80.26 822 20241112 6.20 1699 -48.62 20250102 858 1.75 20250306 3165 -72.42 20240513 150 482.00 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
3 20250306 150357 57 100.00 KOSDAQ 유통 N N N N N 868 7 2 0.81 66028978 76092 100.45 887 888 858 1119 603 861 867.75 1.30 0 4407 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 149 -0.34 0.19 12 0.44 -2560.00 4619.00 4423 20240228 -80.38 822 20241112 5.60 1699 -48.91 20250102 858 1.17 20250306 3165 -72.58 20240513 150 478.67 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
4 20250306 140357 57 100.00 KOSDAQ 유통 N N N N N 863 2 2 0.23 59766847 68829 90.86 887 888 858 1119 603 861 868.34 1.30 0 4313 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 148 -0.34 0.19 12 0.40 -2560.00 4619.00 4423 20240228 -80.49 822 20241112 4.99 1699 -49.21 20250102 858 0.58 20250306 3165 -72.73 20240513 150 475.33 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
5 20250306 130357 57 100.00 KOSDAQ 유통 N N N N N 863 2 2 0.23 58183015 66992 88.44 887 888 858 1119 603 861 868.51 1.30 0 4077 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 148 -0.34 0.19 12 0.39 -2560.00 4619.00 4423 20240228 -80.49 822 20241112 4.99 1699 -49.21 20250102 858 0.58 20250306 3165 -72.73 20240513 150 475.33 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
6 20250306 120357 57 100.00 KOSDAQ 유통 N N N N N 873 12 2 1.39 53078995 61069 80.62 887 888 858 1119 603 861 869.16 1.30 0 322 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 150 -0.34 0.19 12 0.36 -2560.00 4619.00 4423 20240228 -80.26 822 20241112 6.20 1699 -48.62 20250102 858 1.75 20250306 3165 -72.42 20240513 150 482.00 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
7 20250306 110356 57 100.00 KOSDAQ 유통 N N N N N 861 0 3 0.00 40107490 46205 61.00 887 888 858 1119 603 861 868.03 1.30 0 1146 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 148 -0.34 0.19 12 0.27 -2560.00 4619.00 4423 20240228 -80.53 822 20241112 4.74 1699 -49.32 20250102 858 0.35 20250306 3165 -72.80 20240513 150 474.00 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
8 20250306 100357 57 100.00 KOSDAQ 유통 N N N N N 873 12 2 1.39 29380754 33814 44.64 887 888 861 1119 603 861 868.89 1.30 0 674 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 150 -0.34 0.19 12 0.20 -2560.00 4619.00 4423 20240228 -80.26 822 20241112 6.20 1699 -48.62 20250102 861 1.39 20250306 3165 -72.42 20240513 150 482.00 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
9 20250306 090359 57 100.00 KOSDAQ 유통 N N N N N 887 26 2 3.02 714035 805 1.06 887 887 887 1119 603 861 887.00 1.30 0 0 946 903 882 839 818 893 829 86 258 500 510 1 1 17172021 152 -0.35 0.19 12 0.00 -2560.00 4619.00 4423 20240228 -79.95 822 20241112 7.91 1699 -47.79 20250102 861 3.02 20250305 3165 -71.97 20240513 150 491.33 20240409 0.00 N 031860 500 85 억 222409 N N 0 N 00 N
10 20250305 160354 57 100.00 KOSDAQ 유통 N N N N N 861 -16 5 -1.82 66865015 75752 166.73 877 925 861 1140 614 877 882.68 1.27 0 3807 1051 963 919 831 787 942 810 86 263 500 520 1 1 17172021 148 -0.34 0.19 12 0.44 -2560.00 4619.00 4672 20240221 -81.57 822 20241112 4.74 1699 -49.32 20250102 861 0.00 20250305 3165 -72.80 20240513 150 474.00 20240409 0.00 N 031860 500 85 억 218753 N N 0 N 00 N
11 20250305 150355 57 100.00 KOSDAQ 유통 N N N N N 880 3 2 0.34 52565810 59358 130.64 877 925 871 1140 614 877 885.57 1.27 0 3938 1051 963 919 831 787 942 810 86 263 500 520 1 1 17172021 151 -0.34 0.19 12 0.35 -2560.00 4619.00 4672 20240221 -81.16 822 20241112 7.06 1699 -48.20 20250102 871 1.03 20250305 3165 -72.20 20240513 150 486.67 20240409 0.00 N 031860 500 85 억 218753 N N 0 N 00 N
12 20250305 140353 57 100.00 KOSDAQ 유통 N N N N N 884 7 2 0.80 46193460 52138 114.75 877 925 871 1140 614 877 885.98 1.27 0 2396 1051 963 919 831 787 942 810 86 263 500 520 1 1 17172021 152 -0.35 0.19 12 0.30 -2560.00 4619.00 4672 20240221 -81.08 822 20241112 7.54 1699 -47.97 20250102 871 1.49 20250305 3165 -72.07 20240513 150 489.33 20240409 0.00 N 031860 500 85 억 218753 N N 0 N 00 N