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
083790/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
20250312,160648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,35,2,1.53,190204127,82867,81.49,2290,2355,2265,2970,1600,2285,2295.29,3.80,0,13679,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1784,-3.94,1.44,12,0.11,-589.00,1611.00,4385,20240318,-47.09,2015,20241018,15.14,2625,-11.62,20250226,2180,6.42,20250213,4385,-47.09,20240318,2015,15.14,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,150650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,5,2,0.22,146289252,63768,62.71,2290,2355,2270,2970,1600,2285,2294.09,3.80,0,22222,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1761,-3.89,1.42,12,0.08,-589.00,1611.00,4385,20240318,-47.78,2015,20241018,13.65,2625,-12.76,20250226,2180,5.05,20250213,4385,-47.78,20240318,2015,13.65,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,140648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,30,2,1.31,88301377,38388,37.75,2290,2355,2275,2970,1600,2285,2300.23,3.80,0,14819,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1780,-3.93,1.44,12,0.05,-589.00,1611.00,4385,20240318,-47.21,2015,20241018,14.89,2625,-11.81,20250226,2180,6.19,20250213,4385,-47.21,20240318,2015,14.89,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,130648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,40,2,1.75,85753607,37288,36.67,2290,2355,2275,2970,1600,2285,2299.76,3.80,0,14636,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1788,-3.95,1.44,12,0.05,-589.00,1611.00,4385,20240318,-46.98,2015,20241018,15.38,2625,-11.43,20250226,2180,6.65,20250213,4385,-46.98,20240318,2015,15.38,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,120650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,65,2,2.84,77178332,33588,33.03,2290,2355,2275,2970,1600,2285,2297.79,3.80,0,13181,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1807,-3.99,1.46,12,0.04,-589.00,1611.00,4385,20240318,-46.41,2015,20241018,16.63,2625,-10.48,20250226,2180,7.80,20250213,4385,-46.41,20240318,2015,16.63,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,110645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,15,2,0.66,38325927,16691,16.41,2290,2310,2275,2970,1600,2285,2296.20,3.80,0,4142,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1769,-3.90,1.43,12,0.02,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2625,-12.38,20250226,2180,5.50,20250213,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,100646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,15,2,0.66,31589662,13773,13.54,2290,2305,2275,2970,1600,2285,2293.59,3.80,0,3095,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1769,-3.90,1.43,12,0.02,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2625,-12.38,20250226,2180,5.50,20250213,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,10,2,0.44,2449555,1068,1.05,2290,2300,2290,2970,1600,2285,2293.59,3.80,0,-610,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1765,-3.90,1.42,12,0.00,-589.00,1611.00,4385,20240318,-47.66,2015,20241018,13.90,2625,-12.57,20250226,2180,5.28,20250213,4385,-47.66,20240318,2015,13.90,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250311,160642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-10,5,-0.44,231388459,101521,92.85,2275,2325,2240,2980,1610,2295,2279.22,3.79,0,4798,2448,2371,2333,2256,2218,2352,2237,384,685,500,1600,5,1,76894182,1757,-3.88,1.42,12,0.13,-589.00,1611.00,4385,20240318,-47.89,2015,20241018,13.40,2625,-12.95,20250226,2180,4.82,20250213,4385,-47.89,20240318,2015,13.40,20241018,0.02,N,083790,500,384 억,,2912854,N,N,0,N,00,N
20250311,150645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,0,3,0.00,209963364,92070,84.21,2275,2325,2240,2980,1610,2295,2280.48,3.79,0,5064,2448,2371,2333,2256,2218,2352,2237,384,685,500,1600,5,1,76894182,1765,-3.90,1.42,12,0.12,-589.00,1611.00,4385,20240318,-47.66,2015,20241018,13.90,2625,-12.57,20250226,2180,5.28,20250213,4385,-47.66,20240318,2015,13.90,20241018,0.02,N,083790,500,384 억,,2912854,N,N,0,N,00,N
20250311,140646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-5,5,-0.22,181966079,79868,73.05,2275,2325,2240,2980,1610,2295,2278.34,3.79,0,3151,2448,2371,2333,2256,2218,2352,2237,384,685,500,1600,5,1,76894182,1761,-3.89,1.42,12,0.10,-589.00,1611.00,4385,20240318,-47.78,2015,20241018,13.65,2625,-12.76,20250226,2180,5.05,20250213,4385,-47.78,20240318,2015,13.65,20241018,0.02,N,083790,500,384 억,,2912854,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 160648 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 35 2 1.53 190204127 82867 81.49 2290 2355 2265 2970 1600 2285 2295.29 3.80 0 13679 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1784 -3.94 1.44 12 0.11 -589.00 1611.00 4385 20240318 -47.09 2015 20241018 15.14 2625 -11.62 20250226 2180 6.42 20250213 4385 -47.09 20240318 2015 15.14 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
3 20250312 150650 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 5 2 0.22 146289252 63768 62.71 2290 2355 2270 2970 1600 2285 2294.09 3.80 0 22222 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1761 -3.89 1.42 12 0.08 -589.00 1611.00 4385 20240318 -47.78 2015 20241018 13.65 2625 -12.76 20250226 2180 5.05 20250213 4385 -47.78 20240318 2015 13.65 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
4 20250312 140648 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 30 2 1.31 88301377 38388 37.75 2290 2355 2275 2970 1600 2285 2300.23 3.80 0 14819 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1780 -3.93 1.44 12 0.05 -589.00 1611.00 4385 20240318 -47.21 2015 20241018 14.89 2625 -11.81 20250226 2180 6.19 20250213 4385 -47.21 20240318 2015 14.89 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
5 20250312 130648 57 100.00 KOSDAQ 일반서비스 N N N N N 2325 40 2 1.75 85753607 37288 36.67 2290 2355 2275 2970 1600 2285 2299.76 3.80 0 14636 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1788 -3.95 1.44 12 0.05 -589.00 1611.00 4385 20240318 -46.98 2015 20241018 15.38 2625 -11.43 20250226 2180 6.65 20250213 4385 -46.98 20240318 2015 15.38 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
6 20250312 120650 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 65 2 2.84 77178332 33588 33.03 2290 2355 2275 2970 1600 2285 2297.79 3.80 0 13181 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1807 -3.99 1.46 12 0.04 -589.00 1611.00 4385 20240318 -46.41 2015 20241018 16.63 2625 -10.48 20250226 2180 7.80 20250213 4385 -46.41 20240318 2015 16.63 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
7 20250312 110645 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 15 2 0.66 38325927 16691 16.41 2290 2310 2275 2970 1600 2285 2296.20 3.80 0 4142 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1769 -3.90 1.43 12 0.02 -589.00 1611.00 4385 20240318 -47.55 2015 20241018 14.14 2625 -12.38 20250226 2180 5.50 20250213 4385 -47.55 20240318 2015 14.14 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
8 20250312 100646 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 15 2 0.66 31589662 13773 13.54 2290 2305 2275 2970 1600 2285 2293.59 3.80 0 3095 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1769 -3.90 1.43 12 0.02 -589.00 1611.00 4385 20240318 -47.55 2015 20241018 14.14 2625 -12.38 20250226 2180 5.50 20250213 4385 -47.55 20240318 2015 14.14 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
9 20250312 090651 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 10 2 0.44 2449555 1068 1.05 2290 2300 2290 2970 1600 2285 2293.59 3.80 0 -610 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1765 -3.90 1.42 12 0.00 -589.00 1611.00 4385 20240318 -47.66 2015 20241018 13.90 2625 -12.57 20250226 2180 5.28 20250213 4385 -47.66 20240318 2015 13.90 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
10 20250311 160642 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 -10 5 -0.44 231388459 101521 92.85 2275 2325 2240 2980 1610 2295 2279.22 3.79 0 4798 2448 2371 2333 2256 2218 2352 2237 384 685 500 1600 5 1 76894182 1757 -3.88 1.42 12 0.13 -589.00 1611.00 4385 20240318 -47.89 2015 20241018 13.40 2625 -12.95 20250226 2180 4.82 20250213 4385 -47.89 20240318 2015 13.40 20241018 0.02 N 083790 500 384 억 2912854 N N 0 N 00 N
11 20250311 150645 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 0 3 0.00 209963364 92070 84.21 2275 2325 2240 2980 1610 2295 2280.48 3.79 0 5064 2448 2371 2333 2256 2218 2352 2237 384 685 500 1600 5 1 76894182 1765 -3.90 1.42 12 0.12 -589.00 1611.00 4385 20240318 -47.66 2015 20241018 13.90 2625 -12.57 20250226 2180 5.28 20250213 4385 -47.66 20240318 2015 13.90 20241018 0.02 N 083790 500 384 억 2912854 N N 0 N 00 N
12 20250311 140646 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -5 5 -0.22 181966079 79868 73.05 2275 2325 2240 2980 1610 2295 2278.34 3.79 0 3151 2448 2371 2333 2256 2218 2352 2237 384 685 500 1600 5 1 76894182 1761 -3.89 1.42 12 0.10 -589.00 1611.00 4385 20240318 -47.78 2015 20241018 13.65 2625 -12.76 20250226 2180 5.05 20250213 4385 -47.78 20240318 2015 13.65 20241018 0.02 N 083790 500 384 억 2912854 N N 0 N 00 N