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
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
20250306,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,55,2,1.74,40510855,12682,35.64,3160,3230,3140,4110,2220,3165,3194.36,2.80,0,-3066,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,277,10.70,0.57,12,0.15,301.00,5610.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3130,2.88,20250305,4410,-26.98,20240522,3020,6.62,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,150642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,55,2,1.74,38180205,11956,33.60,3160,3230,3140,4110,2220,3165,3193.39,2.80,0,-2890,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,277,10.70,0.57,12,0.14,301.00,5610.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3130,2.88,20250305,4410,-26.98,20240522,3020,6.62,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,140641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,55,2,1.74,37538985,11755,33.04,3160,3230,3140,4110,2220,3165,3193.45,2.80,0,-3054,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,277,10.70,0.57,12,0.14,301.00,5610.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3130,2.88,20250305,4410,-26.98,20240522,3020,6.62,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,130643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,60,2,1.90,35867920,11232,31.57,3160,3230,3140,4110,2220,3165,3193.37,2.80,0,-2931,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,278,10.71,0.57,12,0.13,301.00,5610.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3130,3.04,20250305,4410,-26.87,20240522,3020,6.79,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,45,2,1.42,25882290,8117,22.81,3160,3225,3140,4110,2220,3165,3188.65,2.80,0,-2225,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,276,10.66,0.57,12,0.09,301.00,5610.00,4410,20240522,-27.21,3020,20241227,6.29,3535,-9.19,20250108,3130,2.56,20250305,4410,-27.21,20240522,3020,6.29,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,110639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3200,35,2,1.11,25081980,7867,22.11,3160,3225,3140,4110,2220,3165,3188.25,2.80,0,-2225,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,276,10.63,0.57,12,0.09,301.00,5610.00,4410,20240522,-27.44,3020,20241227,5.96,3535,-9.48,20250108,3130,2.24,20250305,4410,-27.44,20240522,3020,5.96,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,100641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3185,20,2,0.63,17861910,5613,15.78,3160,3225,3140,4110,2220,3165,3182.24,2.80,0,-1734,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,274,10.58,0.57,12,0.07,301.00,5610.00,4410,20240522,-27.78,3020,20241227,5.46,3535,-9.90,20250108,3130,1.76,20250305,4410,-27.78,20240522,3020,5.46,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250306,090644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,5,2,0.16,5970350,1890,5.31,3160,3170,3140,4110,2220,3165,3158.92,2.80,0,-69,3241,3202,3166,3127,3091,3202,3127,43,945,500,2270,5,1,8610587,273,10.53,0.57,12,0.02,301.00,5610.00,4410,20240522,-28.12,3020,20241227,4.97,3535,-10.33,20250108,3130,1.28,20250305,4410,-28.12,20240522,3020,4.97,20241227,2.51,N,086060,500,43 억,,241298,N,N,0,N,00,N
20250305,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-20,5,-0.63,112287570,35571,163.63,3165,3205,3130,4140,2230,3185,3156.34,2.79,0,687,3395,3290,3230,3125,3065,3260,3095,43,955,500,2290,5,1,8610587,273,10.51,0.56,12,0.41,301.00,5610.00,4410,20240522,-28.23,3020,20241227,4.80,3535,-10.47,20250108,3130,1.12,20250305,4410,-28.23,20240522,3020,4.80,20241227,2.53,N,086060,500,43 억,,240589,N,N,0,N,00,N
20250305,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3165,-20,5,-0.63,107191215,33962,156.23,3165,3205,3130,4140,2230,3185,3155.81,2.79,0,956,3395,3290,3230,3125,3065,3260,3095,43,955,500,2290,5,1,8610587,273,10.51,0.56,12,0.39,301.00,5610.00,4410,20240522,-28.23,3020,20241227,4.80,3535,-10.47,20250108,3130,1.12,20250305,4410,-28.23,20240522,3020,4.80,20241227,2.53,N,086060,500,43 억,,240589,N,N,0,N,00,N
20250305,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,-50,5,-1.57,106236460,33660,154.84,3165,3205,3130,4140,2230,3185,3155.76,2.79,0,974,3395,3290,3230,3125,3065,3260,3095,43,955,500,2290,5,1,8610587,270,10.42,0.56,12,0.39,301.00,5610.00,4410,20240522,-28.91,3020,20241227,3.81,3535,-11.32,20250108,3130,0.16,20250305,4410,-28.91,20240522,3020,3.81,20241227,2.53,N,086060,500,43 억,,240589,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 160643 57 100.00 KOSDAQ 유통 N N N N N 3220 55 2 1.74 40510855 12682 35.64 3160 3230 3140 4110 2220 3165 3194.36 2.80 0 -3066 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 277 10.70 0.57 12 0.15 301.00 5610.00 4410 20240522 -26.98 3020 20241227 6.62 3535 -8.91 20250108 3130 2.88 20250305 4410 -26.98 20240522 3020 6.62 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
3 20250306 150642 57 100.00 KOSDAQ 유통 N N N N N 3220 55 2 1.74 38180205 11956 33.60 3160 3230 3140 4110 2220 3165 3193.39 2.80 0 -2890 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 277 10.70 0.57 12 0.14 301.00 5610.00 4410 20240522 -26.98 3020 20241227 6.62 3535 -8.91 20250108 3130 2.88 20250305 4410 -26.98 20240522 3020 6.62 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
4 20250306 140641 57 100.00 KOSDAQ 유통 N N N N N 3220 55 2 1.74 37538985 11755 33.04 3160 3230 3140 4110 2220 3165 3193.45 2.80 0 -3054 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 277 10.70 0.57 12 0.14 301.00 5610.00 4410 20240522 -26.98 3020 20241227 6.62 3535 -8.91 20250108 3130 2.88 20250305 4410 -26.98 20240522 3020 6.62 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
5 20250306 130643 57 100.00 KOSDAQ 유통 N N N N N 3225 60 2 1.90 35867920 11232 31.57 3160 3230 3140 4110 2220 3165 3193.37 2.80 0 -2931 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 278 10.71 0.57 12 0.13 301.00 5610.00 4410 20240522 -26.87 3020 20241227 6.79 3535 -8.77 20250108 3130 3.04 20250305 4410 -26.87 20240522 3020 6.79 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
6 20250306 120641 57 100.00 KOSDAQ 유통 N N N N N 3210 45 2 1.42 25882290 8117 22.81 3160 3225 3140 4110 2220 3165 3188.65 2.80 0 -2225 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 276 10.66 0.57 12 0.09 301.00 5610.00 4410 20240522 -27.21 3020 20241227 6.29 3535 -9.19 20250108 3130 2.56 20250305 4410 -27.21 20240522 3020 6.29 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
7 20250306 110639 57 100.00 KOSDAQ 유통 N N N N N 3200 35 2 1.11 25081980 7867 22.11 3160 3225 3140 4110 2220 3165 3188.25 2.80 0 -2225 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 276 10.63 0.57 12 0.09 301.00 5610.00 4410 20240522 -27.44 3020 20241227 5.96 3535 -9.48 20250108 3130 2.24 20250305 4410 -27.44 20240522 3020 5.96 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
8 20250306 100641 57 100.00 KOSDAQ 유통 N N N N N 3185 20 2 0.63 17861910 5613 15.78 3160 3225 3140 4110 2220 3165 3182.24 2.80 0 -1734 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 274 10.58 0.57 12 0.07 301.00 5610.00 4410 20240522 -27.78 3020 20241227 5.46 3535 -9.90 20250108 3130 1.76 20250305 4410 -27.78 20240522 3020 5.46 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
9 20250306 090644 57 100.00 KOSDAQ 유통 N N N N N 3170 5 2 0.16 5970350 1890 5.31 3160 3170 3140 4110 2220 3165 3158.92 2.80 0 -69 3241 3202 3166 3127 3091 3202 3127 43 945 500 2270 5 1 8610587 273 10.53 0.57 12 0.02 301.00 5610.00 4410 20240522 -28.12 3020 20241227 4.97 3535 -10.33 20250108 3130 1.28 20250305 4410 -28.12 20240522 3020 4.97 20241227 2.51 N 086060 500 43 억 241298 N N 0 N 00 N
10 20250305 160634 57 100.00 KOSDAQ 유통 N N N N N 3165 -20 5 -0.63 112287570 35571 163.63 3165 3205 3130 4140 2230 3185 3156.34 2.79 0 687 3395 3290 3230 3125 3065 3260 3095 43 955 500 2290 5 1 8610587 273 10.51 0.56 12 0.41 301.00 5610.00 4410 20240522 -28.23 3020 20241227 4.80 3535 -10.47 20250108 3130 1.12 20250305 4410 -28.23 20240522 3020 4.80 20241227 2.53 N 086060 500 43 억 240589 N N 0 N 00 N
11 20250305 150637 57 100.00 KOSDAQ 유통 N N N N N 3165 -20 5 -0.63 107191215 33962 156.23 3165 3205 3130 4140 2230 3185 3155.81 2.79 0 956 3395 3290 3230 3125 3065 3260 3095 43 955 500 2290 5 1 8610587 273 10.51 0.56 12 0.39 301.00 5610.00 4410 20240522 -28.23 3020 20241227 4.80 3535 -10.47 20250108 3130 1.12 20250305 4410 -28.23 20240522 3020 4.80 20241227 2.53 N 086060 500 43 억 240589 N N 0 N 00 N
12 20250305 140636 57 100.00 KOSDAQ 유통 N N N N N 3135 -50 5 -1.57 106236460 33660 154.84 3165 3205 3130 4140 2230 3185 3155.76 2.79 0 974 3395 3290 3230 3125 3065 3260 3095 43 955 500 2290 5 1 8610587 270 10.42 0.56 12 0.39 301.00 5610.00 4410 20240522 -28.91 3020 20241227 3.81 3535 -11.32 20250108 3130 0.16 20250305 4410 -28.91 20240522 3020 3.81 20241227 2.53 N 086060 500 43 억 240589 N N 0 N 00 N