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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,20,2,0.64,42396755,13483,33.86,3150,3210,3115,4045,2185,3115,3144.46,2.79,0,-336,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.42,0.56,12,0.16,301.00,5610.00,4410,20240522,-28.91,3020,20241227,3.81,3535,-11.32,20250108,3100,1.13,20250312,4410,-28.91,20240522,3020,3.81,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,150659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,25,2,0.80,40206860,12784,32.11,3150,3210,3115,4045,2185,3115,3145.09,2.79,0,-118,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.43,0.56,12,0.15,301.00,5610.00,4410,20240522,-28.80,3020,20241227,3.97,3535,-11.17,20250108,3100,1.29,20250312,4410,-28.80,20240522,3020,3.97,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,140658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,25,2,0.80,33804605,10731,26.95,3150,3210,3120,4045,2185,3115,3150.18,2.79,0,-117,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.43,0.56,12,0.12,301.00,5610.00,4410,20240522,-28.80,3020,20241227,3.97,3535,-11.17,20250108,3100,1.29,20250312,4410,-28.80,20240522,3020,3.97,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,130658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,25,2,0.80,33407045,10604,26.63,3150,3210,3120,4045,2185,3115,3150.42,2.79,0,-115,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,270,10.43,0.56,12,0.12,301.00,5610.00,4410,20240522,-28.80,3020,20241227,3.97,3535,-11.17,20250108,3100,1.29,20250312,4410,-28.80,20240522,3020,3.97,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,120658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3155,40,2,1.28,23334385,7383,18.54,3150,3210,3130,4045,2185,3115,3160.56,2.79,0,-304,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,272,10.48,0.56,12,0.09,301.00,5610.00,4410,20240522,-28.46,3020,20241227,4.47,3535,-10.75,20250108,3100,1.77,20250312,4410,-28.46,20240522,3020,4.47,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,45,2,1.44,15399140,4859,12.20,3150,3210,3140,4045,2185,3115,3169.20,2.79,0,-304,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,272,10.50,0.56,12,0.06,301.00,5610.00,4410,20240522,-28.34,3020,20241227,4.64,3535,-10.61,20250108,3100,1.94,20250312,4410,-28.34,20240522,3020,4.64,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,100657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,30,2,0.96,14994590,4731,11.88,3150,3210,3140,4045,2185,3115,3169.43,2.79,0,-277,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,271,10.45,0.56,12,0.05,301.00,5610.00,4410,20240522,-28.68,3020,20241227,4.14,3535,-11.03,20250108,3100,1.45,20250312,4410,-28.68,20240522,3020,4.14,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250313,090659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,45,2,1.44,544875,173,0.43,3150,3160,3145,4045,2185,3115,3149.57,2.79,0,18,3231,3172,3136,3077,3041,3155,3060,43,930,500,2240,5,1,8610587,272,10.50,0.56,12,0.00,301.00,5610.00,4410,20240522,-28.34,3020,20241227,4.64,3535,-10.61,20250108,3100,1.94,20250312,4410,-28.34,20240522,3020,4.64,20241227,2.47,N,086060,500,43 억,,240256,N,N,0,N,00,N
20250312,160654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,-15,5,-0.48,124709632,39813,91.97,3150,3195,3100,4065,2195,3130,3132.39,2.78,0,1294,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,268,10.35,0.56,12,0.46,301.00,5610.00,4410,20240522,-29.37,3020,20241227,3.15,3535,-11.88,20250108,3100,0.48,20250312,4410,-29.37,20240522,3020,3.15,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,150656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,-15,5,-0.48,107083550,34156,78.90,3150,3195,3100,4065,2195,3130,3135.13,2.78,0,1778,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,268,10.35,0.56,12,0.40,301.00,5610.00,4410,20240522,-29.37,3020,20241227,3.15,3535,-11.88,20250108,3100,0.48,20250312,4410,-29.37,20240522,3020,3.15,20241227,2.50,N,086060,500,43 억,,238960,N,N,0,N,00,N
20250312,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,65959305,21000,48.51,3150,3195,3100,4065,2195,3130,3140.92,2.78,0,1240,3276,3202,3166,3092,3056,3185,3075,43,935,500,2250,5,1,8610587,271,10.47,0.56,12,0.24,301.00,5610.00,4410,20240522,-28.57,3020,20241227,4.30,3535,-10.89,20250108,3100,1.61,20250312,4410,-28.57,20240522,3020,4.30,20241227,2.50,N,086060,500,43 억,,238960,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 20250313 160658 57 100.00 KOSDAQ 유통 N N N N N 3135 20 2 0.64 42396755 13483 33.86 3150 3210 3115 4045 2185 3115 3144.46 2.79 0 -336 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 270 10.42 0.56 12 0.16 301.00 5610.00 4410 20240522 -28.91 3020 20241227 3.81 3535 -11.32 20250108 3100 1.13 20250312 4410 -28.91 20240522 3020 3.81 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
3 20250313 150659 57 100.00 KOSDAQ 유통 N N N N N 3140 25 2 0.80 40206860 12784 32.11 3150 3210 3115 4045 2185 3115 3145.09 2.79 0 -118 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 270 10.43 0.56 12 0.15 301.00 5610.00 4410 20240522 -28.80 3020 20241227 3.97 3535 -11.17 20250108 3100 1.29 20250312 4410 -28.80 20240522 3020 3.97 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
4 20250313 140658 57 100.00 KOSDAQ 유통 N N N N N 3140 25 2 0.80 33804605 10731 26.95 3150 3210 3120 4045 2185 3115 3150.18 2.79 0 -117 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 270 10.43 0.56 12 0.12 301.00 5610.00 4410 20240522 -28.80 3020 20241227 3.97 3535 -11.17 20250108 3100 1.29 20250312 4410 -28.80 20240522 3020 3.97 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
5 20250313 130658 57 100.00 KOSDAQ 유통 N N N N N 3140 25 2 0.80 33407045 10604 26.63 3150 3210 3120 4045 2185 3115 3150.42 2.79 0 -115 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 270 10.43 0.56 12 0.12 301.00 5610.00 4410 20240522 -28.80 3020 20241227 3.97 3535 -11.17 20250108 3100 1.29 20250312 4410 -28.80 20240522 3020 3.97 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
6 20250313 120658 57 100.00 KOSDAQ 유통 N N N N N 3155 40 2 1.28 23334385 7383 18.54 3150 3210 3130 4045 2185 3115 3160.56 2.79 0 -304 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 272 10.48 0.56 12 0.09 301.00 5610.00 4410 20240522 -28.46 3020 20241227 4.47 3535 -10.75 20250108 3100 1.77 20250312 4410 -28.46 20240522 3020 4.47 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
7 20250313 110657 57 100.00 KOSDAQ 유통 N N N N N 3160 45 2 1.44 15399140 4859 12.20 3150 3210 3140 4045 2185 3115 3169.20 2.79 0 -304 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 272 10.50 0.56 12 0.06 301.00 5610.00 4410 20240522 -28.34 3020 20241227 4.64 3535 -10.61 20250108 3100 1.94 20250312 4410 -28.34 20240522 3020 4.64 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
8 20250313 100657 57 100.00 KOSDAQ 유통 N N N N N 3145 30 2 0.96 14994590 4731 11.88 3150 3210 3140 4045 2185 3115 3169.43 2.79 0 -277 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 271 10.45 0.56 12 0.05 301.00 5610.00 4410 20240522 -28.68 3020 20241227 4.14 3535 -11.03 20250108 3100 1.45 20250312 4410 -28.68 20240522 3020 4.14 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
9 20250313 090659 57 100.00 KOSDAQ 유통 N N N N N 3160 45 2 1.44 544875 173 0.43 3150 3160 3145 4045 2185 3115 3149.57 2.79 0 18 3231 3172 3136 3077 3041 3155 3060 43 930 500 2240 5 1 8610587 272 10.50 0.56 12 0.00 301.00 5610.00 4410 20240522 -28.34 3020 20241227 4.64 3535 -10.61 20250108 3100 1.94 20250312 4410 -28.34 20240522 3020 4.64 20241227 2.47 N 086060 500 43 억 240256 N N 0 N 00 N
10 20250312 160654 57 100.00 KOSDAQ 유통 N N N N N 3115 -15 5 -0.48 124709632 39813 91.97 3150 3195 3100 4065 2195 3130 3132.39 2.78 0 1294 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 268 10.35 0.56 12 0.46 301.00 5610.00 4410 20240522 -29.37 3020 20241227 3.15 3535 -11.88 20250108 3100 0.48 20250312 4410 -29.37 20240522 3020 3.15 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
11 20250312 150656 57 100.00 KOSDAQ 유통 N N N N N 3115 -15 5 -0.48 107083550 34156 78.90 3150 3195 3100 4065 2195 3130 3135.13 2.78 0 1778 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 268 10.35 0.56 12 0.40 301.00 5610.00 4410 20240522 -29.37 3020 20241227 3.15 3535 -11.88 20250108 3100 0.48 20250312 4410 -29.37 20240522 3020 3.15 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N
12 20250312 140654 57 100.00 KOSDAQ 유통 N N N N N 3150 20 2 0.64 65959305 21000 48.51 3150 3195 3100 4065 2195 3130 3140.92 2.78 0 1240 3276 3202 3166 3092 3056 3185 3075 43 935 500 2250 5 1 8610587 271 10.47 0.56 12 0.24 301.00 5610.00 4410 20240522 -28.57 3020 20241227 4.30 3535 -10.89 20250108 3100 1.61 20250312 4410 -28.57 20240522 3020 4.30 20241227 2.50 N 086060 500 43 억 238960 N N 0 N 00 N