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
083640/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
20250312,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,20,2,7.94,5773364473,19413476,1572.81,252,325,249,327,177,252,297.41,0.29,0,92600,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,211,-0.67,0.24,12,24.98,-406.00,1147.00,598,20240228,-54.52,227,20250310,19.82,406,-33.00,20250110,227,19.82,20250310,550,-50.55,20240327,227,19.82,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,150649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,29,2,11.51,5585644428,18732868,1517.67,252,325,249,327,177,252,298.17,0.29,0,-7319,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,218,-0.69,0.24,12,24.10,-406.00,1147.00,598,20240228,-53.01,227,20250310,23.79,406,-30.79,20250110,227,23.79,20250310,550,-48.91,20240327,227,23.79,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,307,55,2,21.83,4951586605,16574684,1342.82,252,325,249,327,177,252,298.74,0.29,0,-61520,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,239,-0.76,0.27,12,21.33,-406.00,1147.00,598,20240228,-48.66,227,20250310,35.24,406,-24.38,20250110,227,35.24,20250310,550,-44.18,20240327,227,35.24,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,130647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,303,51,2,20.24,3544282827,11892137,963.46,252,325,249,327,177,252,298.04,0.29,0,-35386,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,235,-0.75,0.26,12,15.30,-406.00,1147.00,598,20240228,-49.33,227,20250310,33.48,406,-25.37,20250110,227,33.48,20250310,550,-44.91,20240327,227,33.48,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,316,64,2,25.40,2704073831,9200113,745.36,252,325,249,327,177,252,293.92,0.29,0,-65546,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,246,-0.78,0.28,12,11.84,-406.00,1147.00,598,20240228,-47.16,227,20250310,39.21,406,-22.17,20250110,227,39.21,20250310,550,-42.55,20240327,227,39.21,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,110644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,17,2,6.75,763312538,2817229,228.24,252,299,249,327,177,252,270.94,0.29,0,-35463,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,209,-0.66,0.23,12,3.62,-406.00,1147.00,598,20240228,-55.02,227,20250310,18.50,406,-33.74,20250110,227,18.50,20250310,550,-51.09,20240327,227,18.50,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,100645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,10,2,3.97,109777184,425306,34.46,252,269,249,327,177,252,258.11,0.29,0,56335,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,0.55,-406.00,1147.00,598,20240228,-56.19,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250312,090650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-2,5,-0.79,13192076,52368,4.24,252,257,249,327,177,252,251.91,0.29,0,-5419,264,258,246,240,228,261,243,389,75,500,170,1,1,77720351,194,-0.62,0.22,12,0.07,-406.00,1147.00,598,20240228,-58.19,227,20250310,10.13,406,-38.42,20250110,227,10.13,20250310,550,-54.55,20240327,227,10.13,20250310,0.29,N,083640,500,388 억,,227362,N,N,0,N,00,N
20250311,160642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,10,2,4.13,300584557,1224327,38.55,242,252,234,314,170,242,245.51,0.20,0,78344,296,269,248,221,200,258,210,389,72,500,160,1,1,77720351,196,-0.62,0.22,12,1.58,-406.00,1147.00,598,20240228,-57.86,227,20250310,11.01,406,-37.93,20250110,227,11.01,20250310,550,-54.18,20240327,227,11.01,20250310,0.29,N,083640,500,388 억,,153337,N,N,0,N,00,N
20250311,150645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,6,2,2.48,284043719,1158268,36.47,242,251,234,314,170,242,245.23,0.20,0,62307,296,269,248,221,200,258,210,389,72,500,160,1,1,77720351,193,-0.61,0.22,12,1.49,-406.00,1147.00,598,20240228,-58.53,227,20250310,9.25,406,-38.92,20250110,227,9.25,20250310,550,-54.91,20240327,227,9.25,20250310,0.29,N,083640,500,388 억,,153337,N,N,0,N,00,N
20250311,140645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,3,2,1.24,273544579,1115663,35.13,242,251,234,314,170,242,245.19,0.20,0,62331,296,269,248,221,200,258,210,389,72,500,160,1,1,77720351,190,-0.60,0.21,12,1.44,-406.00,1147.00,598,20240228,-59.03,227,20250310,7.93,406,-39.66,20250110,227,7.93,20250310,550,-55.45,20240327,227,7.93,20250310,0.29,N,083640,500,388 억,,153337,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 20250312 160647 57 100.00 KOSDAQ 유통 N N N N N 272 20 2 7.94 5773364473 19413476 1572.81 252 325 249 327 177 252 297.41 0.29 0 92600 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 211 -0.67 0.24 12 24.98 -406.00 1147.00 598 20240228 -54.52 227 20250310 19.82 406 -33.00 20250110 227 19.82 20250310 550 -50.55 20240327 227 19.82 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
3 20250312 150649 57 100.00 KOSDAQ 유통 N N N N N 281 29 2 11.51 5585644428 18732868 1517.67 252 325 249 327 177 252 298.17 0.29 0 -7319 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 218 -0.69 0.24 12 24.10 -406.00 1147.00 598 20240228 -53.01 227 20250310 23.79 406 -30.79 20250110 227 23.79 20250310 550 -48.91 20240327 227 23.79 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
4 20250312 140647 57 100.00 KOSDAQ 유통 N N N N N 307 55 2 21.83 4951586605 16574684 1342.82 252 325 249 327 177 252 298.74 0.29 0 -61520 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 239 -0.76 0.27 12 21.33 -406.00 1147.00 598 20240228 -48.66 227 20250310 35.24 406 -24.38 20250110 227 35.24 20250310 550 -44.18 20240327 227 35.24 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
5 20250312 130647 57 100.00 KOSDAQ 유통 N N N N N 303 51 2 20.24 3544282827 11892137 963.46 252 325 249 327 177 252 298.04 0.29 0 -35386 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 235 -0.75 0.26 12 15.30 -406.00 1147.00 598 20240228 -49.33 227 20250310 33.48 406 -25.37 20250110 227 33.48 20250310 550 -44.91 20240327 227 33.48 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
6 20250312 120649 57 100.00 KOSDAQ 유통 N N N N N 316 64 2 25.40 2704073831 9200113 745.36 252 325 249 327 177 252 293.92 0.29 0 -65546 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 246 -0.78 0.28 12 11.84 -406.00 1147.00 598 20240228 -47.16 227 20250310 39.21 406 -22.17 20250110 227 39.21 20250310 550 -42.55 20240327 227 39.21 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
7 20250312 110644 57 100.00 KOSDAQ 유통 N N N N N 269 17 2 6.75 763312538 2817229 228.24 252 299 249 327 177 252 270.94 0.29 0 -35463 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 209 -0.66 0.23 12 3.62 -406.00 1147.00 598 20240228 -55.02 227 20250310 18.50 406 -33.74 20250110 227 18.50 20250310 550 -51.09 20240327 227 18.50 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
8 20250312 100645 57 100.00 KOSDAQ 유통 N N N N N 262 10 2 3.97 109777184 425306 34.46 252 269 249 327 177 252 258.11 0.29 0 56335 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 204 -0.65 0.23 12 0.55 -406.00 1147.00 598 20240228 -56.19 227 20250310 15.42 406 -35.47 20250110 227 15.42 20250310 550 -52.36 20240327 227 15.42 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
9 20250312 090650 57 100.00 KOSDAQ 유통 N N N N N 250 -2 5 -0.79 13192076 52368 4.24 252 257 249 327 177 252 251.91 0.29 0 -5419 264 258 246 240 228 261 243 389 75 500 170 1 1 77720351 194 -0.62 0.22 12 0.07 -406.00 1147.00 598 20240228 -58.19 227 20250310 10.13 406 -38.42 20250110 227 10.13 20250310 550 -54.55 20240327 227 10.13 20250310 0.29 N 083640 500 388 억 227362 N N 0 N 00 N
10 20250311 160642 57 100.00 KOSDAQ 유통 N N N N N 252 10 2 4.13 300584557 1224327 38.55 242 252 234 314 170 242 245.51 0.20 0 78344 296 269 248 221 200 258 210 389 72 500 160 1 1 77720351 196 -0.62 0.22 12 1.58 -406.00 1147.00 598 20240228 -57.86 227 20250310 11.01 406 -37.93 20250110 227 11.01 20250310 550 -54.18 20240327 227 11.01 20250310 0.29 N 083640 500 388 억 153337 N N 0 N 00 N
11 20250311 150645 57 100.00 KOSDAQ 유통 N N N N N 248 6 2 2.48 284043719 1158268 36.47 242 251 234 314 170 242 245.23 0.20 0 62307 296 269 248 221 200 258 210 389 72 500 160 1 1 77720351 193 -0.61 0.22 12 1.49 -406.00 1147.00 598 20240228 -58.53 227 20250310 9.25 406 -38.92 20250110 227 9.25 20250310 550 -54.91 20240327 227 9.25 20250310 0.29 N 083640 500 388 억 153337 N N 0 N 00 N
12 20250311 140645 57 100.00 KOSDAQ 유통 N N N N N 245 3 2 1.24 273544579 1115663 35.13 242 251 234 314 170 242 245.19 0.20 0 62331 296 269 248 221 200 258 210 389 72 500 160 1 1 77720351 190 -0.60 0.21 12 1.44 -406.00 1147.00 598 20240228 -59.03 227 20250310 7.93 406 -39.66 20250110 227 7.93 20250310 550 -55.45 20240327 227 7.93 20250310 0.29 N 083640 500 388 억 153337 N N 0 N 00 N