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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080160/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
20250312,160640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,0,3,0.00,309889725,32009,51.78,9680,9740,9640,12580,6780,9680,9681.33,11.49,0,-5759,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1830,17.79,1.87,12,0.17,544.00,5167.00,17100,20240418,-43.39,8980,20241115,7.80,10400,-6.92,20250221,9210,5.10,20250210,17100,-43.39,20240418,8980,7.80,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,150642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-40,5,-0.41,266005025,27466,44.43,9680,9740,9640,12580,6780,9680,9684.88,11.49,0,-3887,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1822,17.72,1.87,12,0.15,544.00,5167.00,17100,20240418,-43.63,8980,20241115,7.35,10400,-7.31,20250221,9210,4.67,20250210,17100,-43.63,20240418,8980,7.35,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-10,5,-0.10,174617620,18000,29.12,9680,9740,9660,12580,6780,9680,9700.98,11.49,0,-242,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1828,17.78,1.87,12,0.10,544.00,5167.00,17100,20240418,-43.45,8980,20241115,7.68,10400,-7.02,20250221,9210,4.99,20250210,17100,-43.45,20240418,8980,7.68,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,130640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,10,2,0.10,117905160,12143,19.64,9680,9740,9680,12580,6780,9680,9709.72,11.49,0,1241,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1831,17.81,1.88,12,0.06,544.00,5167.00,17100,20240418,-43.33,8980,20241115,7.91,10400,-6.83,20250221,9210,5.21,20250210,17100,-43.33,20240418,8980,7.91,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,120642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,30,2,0.31,94319120,9711,15.71,9680,9740,9680,12580,6780,9680,9712.61,11.49,0,2125,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1835,17.85,1.88,12,0.05,544.00,5167.00,17100,20240418,-43.22,8980,20241115,8.13,10400,-6.63,20250221,9210,5.43,20250210,17100,-43.22,20240418,8980,8.13,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,110637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,40,2,0.41,62482925,6435,10.41,9680,9740,9680,12580,6780,9680,9709.86,11.49,0,2183,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1837,17.87,1.88,12,0.03,544.00,5167.00,17100,20240418,-43.16,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,100638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,30,2,0.31,37942455,3907,6.32,9680,9740,9680,12580,6780,9680,9711.40,11.49,0,1769,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1835,17.85,1.88,12,0.02,544.00,5167.00,17100,20240418,-43.22,8980,20241115,8.13,10400,-6.63,20250221,9210,5.43,20250210,17100,-43.22,20240418,8980,8.13,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250312,090643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,10,2,0.10,8911280,920,1.49,9680,9690,9680,12580,6780,9680,9686.17,11.49,0,866,9866,9772,9686,9592,9506,9730,9550,95,2900,500,7160,10,1,18900000,1831,17.81,1.88,12,0.00,544.00,5167.00,17100,20240418,-43.33,8980,20241115,7.91,10400,-6.83,20250221,9210,5.21,20250210,17100,-43.33,20240418,8980,7.91,20241115,0.56,N,080160,500,94 억,,2171317,N,N,560,N,00,N
20250311,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-230,5,-2.32,597950705,61815,138.40,9780,9780,9600,12880,6940,9910,9673.23,11.59,0,-13023,10083,9996,9893,9806,9703,9945,9755,95,2970,500,7330,10,1,18900000,1830,17.79,1.87,12,0.33,544.00,5167.00,17100,20240418,-43.39,8980,20241115,7.80,10400,-6.92,20250221,9210,5.10,20250210,17100,-43.39,20240418,8980,7.80,20241115,0.58,N,080160,500,94 억,,2190364,N,N,560,N,00,N
20250311,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-240,5,-2.42,582973325,60268,134.93,9780,9780,9600,12880,6940,9910,9673.02,11.59,0,-12236,10083,9996,9893,9806,9703,9945,9755,95,2970,500,7330,10,1,18900000,1828,17.78,1.87,12,0.32,544.00,5167.00,17100,20240418,-43.45,8980,20241115,7.68,10400,-7.02,20250221,9210,4.99,20250210,17100,-43.45,20240418,8980,7.68,20241115,0.58,N,080160,500,94 억,,2190364,N,N,64,N,00,N
20250311,140638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-230,5,-2.32,553596780,57235,128.14,9780,9780,9600,12880,6940,9910,9672.35,11.59,0,-10452,10083,9996,9893,9806,9703,9945,9755,95,2970,500,7330,10,1,18900000,1830,17.79,1.87,12,0.30,544.00,5167.00,17100,20240418,-43.39,8980,20241115,7.80,10400,-6.92,20250221,9210,5.10,20250210,17100,-43.39,20240418,8980,7.80,20241115,0.58,N,080160,500,94 억,,2190364,N,N,64,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 20250312 160640 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 0 3 0.00 309889725 32009 51.78 9680 9740 9640 12580 6780 9680 9681.33 11.49 0 -5759 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1830 17.79 1.87 12 0.17 544.00 5167.00 17100 20240418 -43.39 8980 20241115 7.80 10400 -6.92 20250221 9210 5.10 20250210 17100 -43.39 20240418 8980 7.80 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
3 20250312 150642 57 100.00 KOSDAQ 일반서비스 N N N N N 9640 -40 5 -0.41 266005025 27466 44.43 9680 9740 9640 12580 6780 9680 9684.88 11.49 0 -3887 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1822 17.72 1.87 12 0.15 544.00 5167.00 17100 20240418 -43.63 8980 20241115 7.35 10400 -7.31 20250221 9210 4.67 20250210 17100 -43.63 20240418 8980 7.35 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
4 20250312 140640 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -10 5 -0.10 174617620 18000 29.12 9680 9740 9660 12580 6780 9680 9700.98 11.49 0 -242 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1828 17.78 1.87 12 0.10 544.00 5167.00 17100 20240418 -43.45 8980 20241115 7.68 10400 -7.02 20250221 9210 4.99 20250210 17100 -43.45 20240418 8980 7.68 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
5 20250312 130640 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 10 2 0.10 117905160 12143 19.64 9680 9740 9680 12580 6780 9680 9709.72 11.49 0 1241 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1831 17.81 1.88 12 0.06 544.00 5167.00 17100 20240418 -43.33 8980 20241115 7.91 10400 -6.83 20250221 9210 5.21 20250210 17100 -43.33 20240418 8980 7.91 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
6 20250312 120642 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 30 2 0.31 94319120 9711 15.71 9680 9740 9680 12580 6780 9680 9712.61 11.49 0 2125 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1835 17.85 1.88 12 0.05 544.00 5167.00 17100 20240418 -43.22 8980 20241115 8.13 10400 -6.63 20250221 9210 5.43 20250210 17100 -43.22 20240418 8980 8.13 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
7 20250312 110637 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 40 2 0.41 62482925 6435 10.41 9680 9740 9680 12580 6780 9680 9709.86 11.49 0 2183 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1837 17.87 1.88 12 0.03 544.00 5167.00 17100 20240418 -43.16 8980 20241115 8.24 10400 -6.54 20250221 9210 5.54 20250210 17100 -43.16 20240418 8980 8.24 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
8 20250312 100638 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 30 2 0.31 37942455 3907 6.32 9680 9740 9680 12580 6780 9680 9711.40 11.49 0 1769 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1835 17.85 1.88 12 0.02 544.00 5167.00 17100 20240418 -43.22 8980 20241115 8.13 10400 -6.63 20250221 9210 5.43 20250210 17100 -43.22 20240418 8980 8.13 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
9 20250312 090643 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 10 2 0.10 8911280 920 1.49 9680 9690 9680 12580 6780 9680 9686.17 11.49 0 866 9866 9772 9686 9592 9506 9730 9550 95 2900 500 7160 10 1 18900000 1831 17.81 1.88 12 0.00 544.00 5167.00 17100 20240418 -43.33 8980 20241115 7.91 10400 -6.83 20250221 9210 5.21 20250210 17100 -43.33 20240418 8980 7.91 20241115 0.56 N 080160 500 94 억 2171317 N N 560 N 00 N
10 20250311 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -230 5 -2.32 597950705 61815 138.40 9780 9780 9600 12880 6940 9910 9673.23 11.59 0 -13023 10083 9996 9893 9806 9703 9945 9755 95 2970 500 7330 10 1 18900000 1830 17.79 1.87 12 0.33 544.00 5167.00 17100 20240418 -43.39 8980 20241115 7.80 10400 -6.92 20250221 9210 5.10 20250210 17100 -43.39 20240418 8980 7.80 20241115 0.58 N 080160 500 94 억 2190364 N N 560 N 00 N
11 20250311 150638 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -240 5 -2.42 582973325 60268 134.93 9780 9780 9600 12880 6940 9910 9673.02 11.59 0 -12236 10083 9996 9893 9806 9703 9945 9755 95 2970 500 7330 10 1 18900000 1828 17.78 1.87 12 0.32 544.00 5167.00 17100 20240418 -43.45 8980 20241115 7.68 10400 -7.02 20250221 9210 4.99 20250210 17100 -43.45 20240418 8980 7.68 20241115 0.58 N 080160 500 94 억 2190364 N N 64 N 00 N
12 20250311 140638 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -230 5 -2.32 553596780 57235 128.14 9780 9780 9600 12880 6940 9910 9672.35 11.59 0 -10452 10083 9996 9893 9806 9703 9945 9755 95 2970 500 7330 10 1 18900000 1830 17.79 1.87 12 0.30 544.00 5167.00 17100 20240418 -43.39 8980 20241115 7.80 10400 -6.92 20250221 9210 5.10 20250210 17100 -43.39 20240418 8980 7.80 20241115 0.58 N 080160 500 94 억 2190364 N N 64 N 00 N