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
060900/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
20250306,160541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,923,-15,5,-1.60,12881215,13889,11.14,928,939,920,1219,657,938,927.44,0.64,0,-877,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,233,-3.12,0.43,12,0.05,-296.00,2150.00,2440,20240228,-62.17,865,20250220,6.71,1049,-12.01,20250124,865,6.71,20250220,1796,-48.61,20240308,865,6.71,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,150540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,928,-10,5,-1.07,11459562,12353,9.90,928,939,920,1219,657,938,927.67,0.64,0,-314,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,234,-3.14,0.43,12,0.05,-296.00,2150.00,2440,20240228,-61.97,865,20250220,7.28,1049,-11.53,20250124,865,7.28,20250220,1796,-48.33,20240308,865,7.28,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,140540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,922,-16,5,-1.71,10746038,11580,9.28,928,939,920,1219,657,938,927.98,0.64,0,-504,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,233,-3.11,0.43,12,0.05,-296.00,2150.00,2440,20240228,-62.21,865,20250220,6.59,1049,-12.11,20250124,865,6.59,20250220,1796,-48.66,20240308,865,6.59,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,130541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,932,-6,5,-0.64,9415661,10141,8.13,928,939,920,1219,657,938,928.47,0.64,0,-286,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,235,-3.15,0.43,12,0.04,-296.00,2150.00,2440,20240228,-61.80,865,20250220,7.75,1049,-11.15,20250124,865,7.75,20250220,1796,-48.11,20240308,865,7.75,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,120540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,933,-5,5,-0.53,9298288,10015,8.03,928,939,920,1219,657,938,928.44,0.64,0,-207,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,236,-3.15,0.43,12,0.04,-296.00,2150.00,2440,20240228,-61.76,865,20250220,7.86,1049,-11.06,20250124,865,7.86,20250220,1796,-48.05,20240308,865,7.86,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,110538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,920,-18,5,-1.92,8229506,8861,7.10,928,939,920,1219,657,938,928.73,0.64,0,-3,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,232,-3.11,0.43,12,0.04,-296.00,2150.00,2440,20240228,-62.30,865,20250220,6.36,1049,-12.30,20250124,865,6.36,20250220,1796,-48.78,20240308,865,6.36,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,935,-3,5,-0.32,2676716,2861,2.29,928,939,928,1219,657,938,935.59,0.64,0,-57,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,236,-3.16,0.43,12,0.01,-296.00,2150.00,2440,20240228,-61.68,865,20250220,8.09,1049,-10.87,20250124,865,8.09,20250220,1796,-47.94,20240308,865,8.09,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250306,090543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,-8,5,-0.85,68721,74,0.06,928,937,928,1219,657,938,928.66,0.64,0,-3,969,953,929,913,889,961,921,253,281,1000,580,1,1,25258229,235,-3.14,0.43,12,0.00,-296.00,2150.00,2440,20240228,-61.89,865,20250220,7.51,1049,-11.34,20250124,865,7.51,20250220,1796,-48.22,20240308,865,7.51,20250220,0.00,N,060900,1000,252 억,,161685,N,N,0,N,00,N
20250305,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,25,2,2.74,116240284,124655,265.20,905,945,905,1186,640,913,932.50,0.63,0,2686,955,933,905,883,855,945,895,253,273,1000,560,1,1,25258229,237,-3.17,0.44,12,0.49,-296.00,2150.00,2440,20240228,-61.56,865,20250220,8.44,1049,-10.58,20250124,865,8.44,20250220,1796,-47.77,20240308,865,8.44,20250220,0.00,N,060900,1000,252 억,,158864,N,N,0,N,00,N
20250305,150537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,942,29,2,3.18,106476299,114299,243.17,905,943,905,1186,640,913,931.56,0.63,0,2213,955,933,905,883,855,945,895,253,273,1000,560,1,1,25258229,238,-3.18,0.44,12,0.45,-296.00,2150.00,2440,20240228,-61.39,865,20250220,8.90,1049,-10.20,20250124,865,8.90,20250220,1796,-47.55,20240308,865,8.90,20250220,0.00,N,060900,1000,252 억,,158864,N,N,0,N,00,N
20250305,140535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,17,2,1.86,54547727,58806,125.11,905,932,905,1186,640,913,927.59,0.63,0,-4903,955,933,905,883,855,945,895,253,273,1000,560,1,1,25258229,235,-3.14,0.43,12,0.23,-296.00,2150.00,2440,20240228,-61.89,865,20250220,7.51,1049,-11.34,20250124,865,7.51,20250220,1796,-48.22,20240308,865,7.51,20250220,0.00,N,060900,1000,252 억,,158864,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 160541 57 100.00 KOSDAQ N N N N N 923 -15 5 -1.60 12881215 13889 11.14 928 939 920 1219 657 938 927.44 0.64 0 -877 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 233 -3.12 0.43 12 0.05 -296.00 2150.00 2440 20240228 -62.17 865 20250220 6.71 1049 -12.01 20250124 865 6.71 20250220 1796 -48.61 20240308 865 6.71 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
3 20250306 150540 57 100.00 KOSDAQ N N N N N 928 -10 5 -1.07 11459562 12353 9.90 928 939 920 1219 657 938 927.67 0.64 0 -314 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 234 -3.14 0.43 12 0.05 -296.00 2150.00 2440 20240228 -61.97 865 20250220 7.28 1049 -11.53 20250124 865 7.28 20250220 1796 -48.33 20240308 865 7.28 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
4 20250306 140540 57 100.00 KOSDAQ N N N N N 922 -16 5 -1.71 10746038 11580 9.28 928 939 920 1219 657 938 927.98 0.64 0 -504 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 233 -3.11 0.43 12 0.05 -296.00 2150.00 2440 20240228 -62.21 865 20250220 6.59 1049 -12.11 20250124 865 6.59 20250220 1796 -48.66 20240308 865 6.59 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
5 20250306 130541 57 100.00 KOSDAQ N N N N N 932 -6 5 -0.64 9415661 10141 8.13 928 939 920 1219 657 938 928.47 0.64 0 -286 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 235 -3.15 0.43 12 0.04 -296.00 2150.00 2440 20240228 -61.80 865 20250220 7.75 1049 -11.15 20250124 865 7.75 20250220 1796 -48.11 20240308 865 7.75 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
6 20250306 120540 57 100.00 KOSDAQ N N N N N 933 -5 5 -0.53 9298288 10015 8.03 928 939 920 1219 657 938 928.44 0.64 0 -207 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 236 -3.15 0.43 12 0.04 -296.00 2150.00 2440 20240228 -61.76 865 20250220 7.86 1049 -11.06 20250124 865 7.86 20250220 1796 -48.05 20240308 865 7.86 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
7 20250306 110538 57 100.00 KOSDAQ N N N N N 920 -18 5 -1.92 8229506 8861 7.10 928 939 920 1219 657 938 928.73 0.64 0 -3 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 232 -3.11 0.43 12 0.04 -296.00 2150.00 2440 20240228 -62.30 865 20250220 6.36 1049 -12.30 20250124 865 6.36 20250220 1796 -48.78 20240308 865 6.36 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
8 20250306 100540 57 100.00 KOSDAQ N N N N N 935 -3 5 -0.32 2676716 2861 2.29 928 939 928 1219 657 938 935.59 0.64 0 -57 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 236 -3.16 0.43 12 0.01 -296.00 2150.00 2440 20240228 -61.68 865 20250220 8.09 1049 -10.87 20250124 865 8.09 20250220 1796 -47.94 20240308 865 8.09 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
9 20250306 090543 57 100.00 KOSDAQ N N N N N 930 -8 5 -0.85 68721 74 0.06 928 937 928 1219 657 938 928.66 0.64 0 -3 969 953 929 913 889 961 921 253 281 1000 580 1 1 25258229 235 -3.14 0.43 12 0.00 -296.00 2150.00 2440 20240228 -61.89 865 20250220 7.51 1049 -11.34 20250124 865 7.51 20250220 1796 -48.22 20240308 865 7.51 20250220 0.00 N 060900 1000 252 억 161685 N N 0 N 00 N
10 20250305 160535 57 100.00 KOSDAQ N N N N N 938 25 2 2.74 116240284 124655 265.20 905 945 905 1186 640 913 932.50 0.63 0 2686 955 933 905 883 855 945 895 253 273 1000 560 1 1 25258229 237 -3.17 0.44 12 0.49 -296.00 2150.00 2440 20240228 -61.56 865 20250220 8.44 1049 -10.58 20250124 865 8.44 20250220 1796 -47.77 20240308 865 8.44 20250220 0.00 N 060900 1000 252 억 158864 N N 0 N 00 N
11 20250305 150537 57 100.00 KOSDAQ N N N N N 942 29 2 3.18 106476299 114299 243.17 905 943 905 1186 640 913 931.56 0.63 0 2213 955 933 905 883 855 945 895 253 273 1000 560 1 1 25258229 238 -3.18 0.44 12 0.45 -296.00 2150.00 2440 20240228 -61.39 865 20250220 8.90 1049 -10.20 20250124 865 8.90 20250220 1796 -47.55 20240308 865 8.90 20250220 0.00 N 060900 1000 252 억 158864 N N 0 N 00 N
12 20250305 140535 57 100.00 KOSDAQ N N N N N 930 17 2 1.86 54547727 58806 125.11 905 932 905 1186 640 913 927.59 0.63 0 -4903 955 933 905 883 855 945 895 253 273 1000 560 1 1 25258229 235 -3.14 0.43 12 0.23 -296.00 2150.00 2440 20240228 -61.89 865 20250220 7.51 1049 -11.34 20250124 865 7.51 20250220 1796 -48.22 20240308 865 7.51 20250220 0.00 N 060900 1000 252 억 158864 N N 0 N 00 N