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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,-5,5,-0.16,29503447,9231,68.71,3200,3220,3170,4175,2255,3215,3196.13,2.73,0,-790,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,276,9.64,0.54,12,0.11,333.00,5920.00,4410,20240522,-27.21,3020,20241227,6.29,3535,-9.19,20250108,3100,3.55,20250312,4410,-27.21,20240522,3020,6.29,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,150711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,0,3,0.00,29128677,9114,67.84,3200,3220,3170,4175,2255,3215,3196.04,2.73,0,-795,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,277,9.65,0.54,12,0.11,333.00,5920.00,4410,20240522,-27.10,3020,20241227,6.46,3535,-9.05,20250108,3100,3.71,20250312,4410,-27.10,20240522,3020,6.46,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,140711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,5,2,0.16,29032777,9084,67.61,3200,3220,3170,4175,2255,3215,3196.03,2.73,0,-794,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,277,9.67,0.54,12,0.11,333.00,5920.00,4410,20240522,-26.98,3020,20241227,6.62,3535,-8.91,20250108,3100,3.87,20250312,4410,-26.98,20240522,3020,6.62,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,130711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,-10,5,-0.31,20475727,6398,47.62,3200,3215,3185,4175,2255,3215,3200.33,2.73,0,-788,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,276,9.62,0.54,12,0.07,333.00,5920.00,4410,20240522,-27.32,3020,20241227,6.13,3535,-9.34,20250108,3100,3.39,20250312,4410,-27.32,20240522,3020,6.13,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,120712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,0,3,0.00,20209702,6315,47.00,3200,3215,3185,4175,2255,3215,3200.27,2.73,0,-870,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,277,9.65,0.54,12,0.07,333.00,5920.00,4410,20240522,-27.10,3020,20241227,6.46,3535,-9.05,20250108,3100,3.71,20250312,4410,-27.10,20240522,3020,6.46,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,110712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,0,3,0.00,20183997,6307,46.94,3200,3215,3185,4175,2255,3215,3200.25,2.73,0,-870,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,277,9.65,0.54,12,0.07,333.00,5920.00,4410,20240522,-27.10,3020,20241227,6.46,3535,-9.05,20250108,3100,3.71,20250312,4410,-27.10,20240522,3020,6.46,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,100712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3210,-5,5,-0.16,14719190,4597,34.22,3200,3215,3190,4175,2255,3215,3201.91,2.73,0,-602,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,276,9.64,0.54,12,0.05,333.00,5920.00,4410,20240522,-27.21,3020,20241227,6.29,3535,-9.19,20250108,3100,3.55,20250312,4410,-27.21,20240522,3020,6.29,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250321,090715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,0,3,0.00,1641695,513,3.82,3200,3215,3200,4175,2255,3215,3200.19,2.73,0,-26,3281,3247,3231,3197,3181,3240,3190,43,960,500,2310,5,1,8610587,277,9.65,0.54,12,0.01,333.00,5920.00,4410,20240522,-27.10,3020,20241227,6.46,3535,-9.05,20250108,3100,3.71,20250312,4410,-27.10,20240522,3020,6.46,20241227,2.30,N,086060,500,43 억,,235425,N,N,0,N,00,N
20250320,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,-15,5,-0.46,43435865,13434,118.83,3230,3265,3215,4195,2265,3230,3233.28,2.85,0,-4047,3270,3250,3225,3205,3180,3237,3192,43,965,500,2320,5,1,8610587,277,9.65,0.54,12,0.16,333.00,5920.00,4410,20240522,-27.10,3020,20241227,6.46,3535,-9.05,20250108,3100,3.71,20250312,4410,-27.10,20240522,3020,6.46,20241227,2.30,N,086060,500,43 억,,245654,N,N,0,N,00,N
20250320,150711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,-5,5,-0.15,36176280,11179,98.89,3230,3265,3215,4195,2265,3230,3236.09,2.85,0,-3792,3270,3250,3225,3205,3180,3237,3192,43,965,500,2320,5,1,8610587,278,9.68,0.54,12,0.13,333.00,5920.00,4410,20240522,-26.87,3020,20241227,6.79,3535,-8.77,20250108,3100,4.03,20250312,4410,-26.87,20240522,3020,6.79,20241227,2.30,N,086060,500,43 억,,245654,N,N,0,N,00,N
20250320,140713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,15,2,0.46,34151930,10552,93.34,3230,3265,3215,4195,2265,3230,3236.54,2.85,0,-3440,3270,3250,3225,3205,3180,3237,3192,43,965,500,2320,5,1,8610587,279,9.74,0.55,12,0.12,333.00,5920.00,4410,20240522,-26.42,3020,20241227,7.45,3535,-8.20,20250108,3100,4.68,20250312,4410,-26.42,20240522,3020,7.45,20241227,2.30,N,086060,500,43 억,,245654,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 20250321 160726 57 100.00 KOSDAQ 유통 N N N N N 3210 -5 5 -0.16 29503447 9231 68.71 3200 3220 3170 4175 2255 3215 3196.13 2.73 0 -790 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 276 9.64 0.54 12 0.11 333.00 5920.00 4410 20240522 -27.21 3020 20241227 6.29 3535 -9.19 20250108 3100 3.55 20250312 4410 -27.21 20240522 3020 6.29 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
3 20250321 150711 57 100.00 KOSDAQ 유통 N N N N N 3215 0 3 0.00 29128677 9114 67.84 3200 3220 3170 4175 2255 3215 3196.04 2.73 0 -795 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 277 9.65 0.54 12 0.11 333.00 5920.00 4410 20240522 -27.10 3020 20241227 6.46 3535 -9.05 20250108 3100 3.71 20250312 4410 -27.10 20240522 3020 6.46 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
4 20250321 140711 57 100.00 KOSDAQ 유통 N N N N N 3220 5 2 0.16 29032777 9084 67.61 3200 3220 3170 4175 2255 3215 3196.03 2.73 0 -794 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 277 9.67 0.54 12 0.11 333.00 5920.00 4410 20240522 -26.98 3020 20241227 6.62 3535 -8.91 20250108 3100 3.87 20250312 4410 -26.98 20240522 3020 6.62 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
5 20250321 130711 57 100.00 KOSDAQ 유통 N N N N N 3205 -10 5 -0.31 20475727 6398 47.62 3200 3215 3185 4175 2255 3215 3200.33 2.73 0 -788 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 276 9.62 0.54 12 0.07 333.00 5920.00 4410 20240522 -27.32 3020 20241227 6.13 3535 -9.34 20250108 3100 3.39 20250312 4410 -27.32 20240522 3020 6.13 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
6 20250321 120712 57 100.00 KOSDAQ 유통 N N N N N 3215 0 3 0.00 20209702 6315 47.00 3200 3215 3185 4175 2255 3215 3200.27 2.73 0 -870 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 277 9.65 0.54 12 0.07 333.00 5920.00 4410 20240522 -27.10 3020 20241227 6.46 3535 -9.05 20250108 3100 3.71 20250312 4410 -27.10 20240522 3020 6.46 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
7 20250321 110712 57 100.00 KOSDAQ 유통 N N N N N 3215 0 3 0.00 20183997 6307 46.94 3200 3215 3185 4175 2255 3215 3200.25 2.73 0 -870 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 277 9.65 0.54 12 0.07 333.00 5920.00 4410 20240522 -27.10 3020 20241227 6.46 3535 -9.05 20250108 3100 3.71 20250312 4410 -27.10 20240522 3020 6.46 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
8 20250321 100712 57 100.00 KOSDAQ 유통 N N N N N 3210 -5 5 -0.16 14719190 4597 34.22 3200 3215 3190 4175 2255 3215 3201.91 2.73 0 -602 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 276 9.64 0.54 12 0.05 333.00 5920.00 4410 20240522 -27.21 3020 20241227 6.29 3535 -9.19 20250108 3100 3.55 20250312 4410 -27.21 20240522 3020 6.29 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
9 20250321 090715 57 100.00 KOSDAQ 유통 N N N N N 3215 0 3 0.00 1641695 513 3.82 3200 3215 3200 4175 2255 3215 3200.19 2.73 0 -26 3281 3247 3231 3197 3181 3240 3190 43 960 500 2310 5 1 8610587 277 9.65 0.54 12 0.01 333.00 5920.00 4410 20240522 -27.10 3020 20241227 6.46 3535 -9.05 20250108 3100 3.71 20250312 4410 -27.10 20240522 3020 6.46 20241227 2.30 N 086060 500 43 억 235425 N N 0 N 00 N
10 20250320 161155 57 100.00 KOSDAQ 유통 N N N N N 3215 -15 5 -0.46 43435865 13434 118.83 3230 3265 3215 4195 2265 3230 3233.28 2.85 0 -4047 3270 3250 3225 3205 3180 3237 3192 43 965 500 2320 5 1 8610587 277 9.65 0.54 12 0.16 333.00 5920.00 4410 20240522 -27.10 3020 20241227 6.46 3535 -9.05 20250108 3100 3.71 20250312 4410 -27.10 20240522 3020 6.46 20241227 2.30 N 086060 500 43 억 245654 N N 0 N 00 N
11 20250320 150711 57 100.00 KOSDAQ 유통 N N N N N 3225 -5 5 -0.15 36176280 11179 98.89 3230 3265 3215 4195 2265 3230 3236.09 2.85 0 -3792 3270 3250 3225 3205 3180 3237 3192 43 965 500 2320 5 1 8610587 278 9.68 0.54 12 0.13 333.00 5920.00 4410 20240522 -26.87 3020 20241227 6.79 3535 -8.77 20250108 3100 4.03 20250312 4410 -26.87 20240522 3020 6.79 20241227 2.30 N 086060 500 43 억 245654 N N 0 N 00 N
12 20250320 140713 57 100.00 KOSDAQ 유통 N N N N N 3245 15 2 0.46 34151930 10552 93.34 3230 3265 3215 4195 2265 3230 3236.54 2.85 0 -3440 3270 3250 3225 3205 3180 3237 3192 43 965 500 2320 5 1 8610587 279 9.74 0.55 12 0.12 333.00 5920.00 4410 20240522 -26.42 3020 20241227 7.45 3535 -8.20 20250108 3100 4.68 20250312 4410 -26.42 20240522 3020 7.45 20241227 2.30 N 086060 500 43 억 245654 N N 0 N 00 N