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
060560/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
20250306,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-3,5,-0.37,122499927,150731,6.46,816,821,807,1059,571,815,812.71,1.64,0,24506,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1037,4.51,0.64,12,0.12,180.00,1278.00,1493,20240304,-45.61,796,20250305,2.01,1088,-25.37,20250120,796,2.01,20250305,1217,-33.28,20240408,696,16.67,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-6,5,-0.74,105778999,130108,5.57,816,821,807,1059,571,815,813.01,1.64,0,28220,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1033,4.49,0.63,12,0.10,180.00,1278.00,1493,20240304,-45.81,796,20250305,1.63,1088,-25.64,20250120,796,1.63,20250305,1217,-33.53,20240408,696,16.24,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,3,2,0.37,92505631,113761,4.87,816,821,807,1059,571,815,813.16,1.64,0,27821,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1044,4.54,0.64,12,0.09,180.00,1278.00,1493,20240304,-45.21,796,20250305,2.76,1088,-24.82,20250120,796,2.76,20250305,1217,-32.79,20240408,696,17.53,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,3,2,0.37,81090528,99791,4.27,816,821,807,1059,571,815,812.60,1.64,0,23379,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1044,4.54,0.64,12,0.08,180.00,1278.00,1493,20240304,-45.21,796,20250305,2.76,1088,-24.82,20250120,796,2.76,20250305,1217,-32.79,20240408,696,17.53,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,120539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,4,2,0.49,74189124,91356,3.91,816,821,807,1059,571,815,812.09,1.64,0,21562,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1046,4.55,0.64,12,0.07,180.00,1278.00,1493,20240304,-45.14,796,20250305,2.89,1088,-24.72,20250120,796,2.89,20250305,1217,-32.70,20240408,696,17.67,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,110537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,1,2,0.12,64730244,79774,3.42,816,821,807,1059,571,815,811.42,1.64,0,17057,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1042,4.53,0.64,12,0.06,180.00,1278.00,1493,20240304,-45.34,796,20250305,2.51,1088,-25.00,20250120,796,2.51,20250305,1217,-32.95,20240408,696,17.24,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-6,5,-0.74,57666328,71092,3.05,816,821,807,1059,571,815,811.15,1.64,0,16761,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1033,4.49,0.63,12,0.06,180.00,1278.00,1493,20240304,-45.81,796,20250305,1.63,1088,-25.64,20250120,796,1.63,20250305,1217,-33.53,20240408,696,16.24,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250306,090542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,1,2,0.12,14022072,17191,0.74,816,821,807,1059,571,815,815.66,1.64,0,777,986,900,848,762,710,874,736,128,244,100,550,1,1,127669525,1042,4.53,0.64,12,0.01,180.00,1278.00,1493,20240304,-45.34,796,20250305,2.51,1088,-25.00,20250120,796,2.51,20250305,1217,-32.95,20240408,696,17.24,20241115,0.95,N,060560,100,127 억,,2097474,N,N,0,N,00,N
20250305,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,9,2,1.12,1976234012,2332407,724.47,850,934,796,1047,565,806,847.37,1.74,0,-120852,868,837,818,787,768,827,777,128,241,100,540,1,1,127669525,1041,4.53,0.64,12,1.83,180.00,1278.00,1493,20240304,-45.41,796,20250305,2.39,1088,-25.09,20250120,796,2.39,20250305,1228,-33.63,20240305,696,17.10,20241115,0.94,N,060560,100,127 억,,2218327,N,N,0,N,00,N
20250305,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,11,2,1.36,1935144717,2282022,708.82,850,934,796,1047,565,806,848.00,1.74,0,-119454,868,837,818,787,768,827,777,128,241,100,540,1,1,127669525,1043,4.54,0.64,12,1.79,180.00,1278.00,1493,20240304,-45.28,796,20250305,2.64,1088,-24.91,20250120,796,2.64,20250305,1228,-33.47,20240305,696,17.39,20241115,0.94,N,060560,100,127 억,,2218327,N,N,0,N,00,N
20250305,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,7,2,0.87,1885825292,2221572,690.04,850,934,796,1047,565,806,848.87,1.74,0,-114524,868,837,818,787,768,827,777,128,241,100,540,1,1,127669525,1038,4.52,0.64,12,1.74,180.00,1278.00,1493,20240304,-45.55,796,20250305,2.14,1088,-25.28,20250120,796,2.14,20250305,1228,-33.79,20240305,696,16.81,20241115,0.94,N,060560,100,127 억,,2218327,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 160540 57 100.00 KOSDAQ 유통 N N N N N 812 -3 5 -0.37 122499927 150731 6.46 816 821 807 1059 571 815 812.71 1.64 0 24506 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1037 4.51 0.64 12 0.12 180.00 1278.00 1493 20240304 -45.61 796 20250305 2.01 1088 -25.37 20250120 796 2.01 20250305 1217 -33.28 20240408 696 16.67 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
3 20250306 150539 57 100.00 KOSDAQ 유통 N N N N N 809 -6 5 -0.74 105778999 130108 5.57 816 821 807 1059 571 815 813.01 1.64 0 28220 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1033 4.49 0.63 12 0.10 180.00 1278.00 1493 20240304 -45.81 796 20250305 1.63 1088 -25.64 20250120 796 1.63 20250305 1217 -33.53 20240408 696 16.24 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
4 20250306 140538 57 100.00 KOSDAQ 유통 N N N N N 818 3 2 0.37 92505631 113761 4.87 816 821 807 1059 571 815 813.16 1.64 0 27821 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1044 4.54 0.64 12 0.09 180.00 1278.00 1493 20240304 -45.21 796 20250305 2.76 1088 -24.82 20250120 796 2.76 20250305 1217 -32.79 20240408 696 17.53 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
5 20250306 130540 57 100.00 KOSDAQ 유통 N N N N N 818 3 2 0.37 81090528 99791 4.27 816 821 807 1059 571 815 812.60 1.64 0 23379 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1044 4.54 0.64 12 0.08 180.00 1278.00 1493 20240304 -45.21 796 20250305 2.76 1088 -24.82 20250120 796 2.76 20250305 1217 -32.79 20240408 696 17.53 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
6 20250306 120539 57 100.00 KOSDAQ 유통 N N N N N 819 4 2 0.49 74189124 91356 3.91 816 821 807 1059 571 815 812.09 1.64 0 21562 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1046 4.55 0.64 12 0.07 180.00 1278.00 1493 20240304 -45.14 796 20250305 2.89 1088 -24.72 20250120 796 2.89 20250305 1217 -32.70 20240408 696 17.67 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
7 20250306 110537 57 100.00 KOSDAQ 유통 N N N N N 816 1 2 0.12 64730244 79774 3.42 816 821 807 1059 571 815 811.42 1.64 0 17057 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1042 4.53 0.64 12 0.06 180.00 1278.00 1493 20240304 -45.34 796 20250305 2.51 1088 -25.00 20250120 796 2.51 20250305 1217 -32.95 20240408 696 17.24 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
8 20250306 100539 57 100.00 KOSDAQ 유통 N N N N N 809 -6 5 -0.74 57666328 71092 3.05 816 821 807 1059 571 815 811.15 1.64 0 16761 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1033 4.49 0.63 12 0.06 180.00 1278.00 1493 20240304 -45.81 796 20250305 1.63 1088 -25.64 20250120 796 1.63 20250305 1217 -33.53 20240408 696 16.24 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
9 20250306 090542 57 100.00 KOSDAQ 유통 N N N N N 816 1 2 0.12 14022072 17191 0.74 816 821 807 1059 571 815 815.66 1.64 0 777 986 900 848 762 710 874 736 128 244 100 550 1 1 127669525 1042 4.53 0.64 12 0.01 180.00 1278.00 1493 20240304 -45.34 796 20250305 2.51 1088 -25.00 20250120 796 2.51 20250305 1217 -32.95 20240408 696 17.24 20241115 0.95 N 060560 100 127 억 2097474 N N 0 N 00 N
10 20250305 160534 57 100.00 KOSDAQ 유통 N N N N N 815 9 2 1.12 1976234012 2332407 724.47 850 934 796 1047 565 806 847.37 1.74 0 -120852 868 837 818 787 768 827 777 128 241 100 540 1 1 127669525 1041 4.53 0.64 12 1.83 180.00 1278.00 1493 20240304 -45.41 796 20250305 2.39 1088 -25.09 20250120 796 2.39 20250305 1228 -33.63 20240305 696 17.10 20241115 0.94 N 060560 100 127 억 2218327 N N 0 N 00 N
11 20250305 150535 57 100.00 KOSDAQ 유통 N N N N N 817 11 2 1.36 1935144717 2282022 708.82 850 934 796 1047 565 806 848.00 1.74 0 -119454 868 837 818 787 768 827 777 128 241 100 540 1 1 127669525 1043 4.54 0.64 12 1.79 180.00 1278.00 1493 20240304 -45.28 796 20250305 2.64 1088 -24.91 20250120 796 2.64 20250305 1228 -33.47 20240305 696 17.39 20241115 0.94 N 060560 100 127 억 2218327 N N 0 N 00 N
12 20250305 140534 57 100.00 KOSDAQ 유통 N N N N N 813 7 2 0.87 1885825292 2221572 690.04 850 934 796 1047 565 806 848.87 1.74 0 -114524 868 837 818 787 768 827 777 128 241 100 540 1 1 127669525 1038 4.52 0.64 12 1.74 180.00 1278.00 1493 20240304 -45.55 796 20250305 2.14 1088 -25.28 20250120 796 2.14 20250305 1228 -33.79 20240305 696 16.81 20241115 0.94 N 060560 100 127 억 2218327 N N 0 N 00 N