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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,0,3,0.00,505966870,52799,56.21,9570,9690,9540,12420,6700,9560,9582.89,10.99,0,2877,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1807,16.63,1.75,12,0.28,575.00,5466.00,17100,20240418,-44.09,8980,20241115,6.46,10400,-8.08,20250221,9210,3.80,20250210,17100,-44.09,20240418,8980,6.46,20241115,0.52,N,080160,500,94 억,,2076303,N,N,118,N,00,N
20250318,150654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,10,2,0.10,474695640,49529,52.73,9570,9690,9540,12420,6700,9560,9584.20,10.99,0,3597,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1809,16.64,1.75,12,0.26,575.00,5466.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250318,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,50,2,0.52,371481380,38764,41.27,9570,9690,9540,12420,6700,9560,9583.15,10.99,0,3259,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1816,16.71,1.76,12,0.21,575.00,5466.00,17100,20240418,-43.80,8980,20241115,7.02,10400,-7.60,20250221,9210,4.34,20250210,17100,-43.80,20240418,8980,7.02,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250318,130651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,20,2,0.21,279793890,29241,31.13,9570,9620,9540,12420,6700,9560,9568.55,10.99,0,4379,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1811,16.66,1.75,12,0.15,575.00,5466.00,17100,20240418,-43.98,8980,20241115,6.68,10400,-7.88,20250221,9210,4.02,20250210,17100,-43.98,20240418,8980,6.68,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250318,120652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,30,2,0.31,275511320,28794,30.66,9570,9620,9540,12420,6700,9560,9568.36,10.99,0,4194,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1813,16.68,1.75,12,0.15,575.00,5466.00,17100,20240418,-43.92,8980,20241115,6.79,10400,-7.79,20250221,9210,4.13,20250210,17100,-43.92,20240418,8980,6.79,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250318,110650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,10,2,0.10,237944250,24871,26.48,9570,9620,9540,12420,6700,9560,9567.14,10.99,0,1550,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1809,16.64,1.75,12,0.13,575.00,5466.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250318,100653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,20,2,0.21,191548150,20022,21.32,9570,9620,9540,12420,6700,9560,9566.88,10.99,0,617,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1811,16.66,1.75,12,0.11,575.00,5466.00,17100,20240418,-43.98,8980,20241115,6.68,10400,-7.88,20250221,9210,4.02,20250210,17100,-43.98,20240418,8980,6.68,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250318,090654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,50,2,0.52,6145470,640,0.68,9570,9610,9570,12420,6700,9560,9602.30,10.99,0,30,9846,9702,9626,9482,9406,9665,9445,95,2860,500,7070,10,1,18900000,1816,16.71,1.76,12,0.00,575.00,5466.00,17100,20240418,-43.80,8980,20241115,7.02,10400,-7.60,20250221,9210,4.34,20250210,17100,-43.80,20240418,8980,7.02,20241115,0.52,N,080160,500,94 억,,2076303,N,N,379,N,00,N
20250317,160650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-90,5,-0.93,902241230,93804,223.55,9700,9770,9550,12540,6760,9650,9618.49,11.31,0,-27119,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1807,17.57,1.85,12,0.50,544.00,5167.00,17100,20240418,-44.09,8980,20241115,6.46,10400,-8.08,20250221,9210,3.80,20250210,17100,-44.09,20240418,8980,6.46,20241115,0.53,N,080160,500,94 억,,2137815,N,N,379,N,00,N
20250317,150649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9565,-85,5,-0.88,851885040,88537,211.00,9700,9770,9550,12540,6760,9650,9621.80,11.31,0,-25798,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1808,17.58,1.85,12,0.47,544.00,5167.00,17100,20240418,-44.06,8980,20241115,6.51,10400,-8.03,20250221,9210,3.85,20250210,17100,-44.06,20240418,8980,6.51,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,N,00,N
20250317,140650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,-80,5,-0.83,689942805,71613,170.67,9700,9770,9560,12540,6760,9650,9634.32,11.31,0,-19678,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1809,17.59,1.85,12,0.38,544.00,5167.00,17100,20240418,-44.04,8980,20241115,6.57,10400,-7.98,20250221,9210,3.91,20250210,17100,-44.04,20240418,8980,6.57,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,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 20250318 160651 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 0 3 0.00 505966870 52799 56.21 9570 9690 9540 12420 6700 9560 9582.89 10.99 0 2877 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1807 16.63 1.75 12 0.28 575.00 5466.00 17100 20240418 -44.09 8980 20241115 6.46 10400 -8.08 20250221 9210 3.80 20250210 17100 -44.09 20240418 8980 6.46 20241115 0.52 N 080160 500 94 억 2076303 N N 118 N 00 N
3 20250318 150654 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 10 2 0.10 474695640 49529 52.73 9570 9690 9540 12420 6700 9560 9584.20 10.99 0 3597 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1809 16.64 1.75 12 0.26 575.00 5466.00 17100 20240418 -44.04 8980 20241115 6.57 10400 -7.98 20250221 9210 3.91 20250210 17100 -44.04 20240418 8980 6.57 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
4 20250318 140652 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 50 2 0.52 371481380 38764 41.27 9570 9690 9540 12420 6700 9560 9583.15 10.99 0 3259 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1816 16.71 1.76 12 0.21 575.00 5466.00 17100 20240418 -43.80 8980 20241115 7.02 10400 -7.60 20250221 9210 4.34 20250210 17100 -43.80 20240418 8980 7.02 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
5 20250318 130651 57 100.00 KOSDAQ 일반서비스 N N N N N 9580 20 2 0.21 279793890 29241 31.13 9570 9620 9540 12420 6700 9560 9568.55 10.99 0 4379 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1811 16.66 1.75 12 0.15 575.00 5466.00 17100 20240418 -43.98 8980 20241115 6.68 10400 -7.88 20250221 9210 4.02 20250210 17100 -43.98 20240418 8980 6.68 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
6 20250318 120652 57 100.00 KOSDAQ 일반서비스 N N N N N 9590 30 2 0.31 275511320 28794 30.66 9570 9620 9540 12420 6700 9560 9568.36 10.99 0 4194 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1813 16.68 1.75 12 0.15 575.00 5466.00 17100 20240418 -43.92 8980 20241115 6.79 10400 -7.79 20250221 9210 4.13 20250210 17100 -43.92 20240418 8980 6.79 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
7 20250318 110650 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 10 2 0.10 237944250 24871 26.48 9570 9620 9540 12420 6700 9560 9567.14 10.99 0 1550 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1809 16.64 1.75 12 0.13 575.00 5466.00 17100 20240418 -44.04 8980 20241115 6.57 10400 -7.98 20250221 9210 3.91 20250210 17100 -44.04 20240418 8980 6.57 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
8 20250318 100653 57 100.00 KOSDAQ 일반서비스 N N N N N 9580 20 2 0.21 191548150 20022 21.32 9570 9620 9540 12420 6700 9560 9566.88 10.99 0 617 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1811 16.66 1.75 12 0.11 575.00 5466.00 17100 20240418 -43.98 8980 20241115 6.68 10400 -7.88 20250221 9210 4.02 20250210 17100 -43.98 20240418 8980 6.68 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
9 20250318 090654 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 50 2 0.52 6145470 640 0.68 9570 9610 9570 12420 6700 9560 9602.30 10.99 0 30 9846 9702 9626 9482 9406 9665 9445 95 2860 500 7070 10 1 18900000 1816 16.71 1.76 12 0.00 575.00 5466.00 17100 20240418 -43.80 8980 20241115 7.02 10400 -7.60 20250221 9210 4.34 20250210 17100 -43.80 20240418 8980 7.02 20241115 0.52 N 080160 500 94 억 2076303 N N 379 N 00 N
10 20250317 160650 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 -90 5 -0.93 902241230 93804 223.55 9700 9770 9550 12540 6760 9650 9618.49 11.31 0 -27119 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1807 17.57 1.85 12 0.50 544.00 5167.00 17100 20240418 -44.09 8980 20241115 6.46 10400 -8.08 20250221 9210 3.80 20250210 17100 -44.09 20240418 8980 6.46 20241115 0.53 N 080160 500 94 억 2137815 N N 379 N 00 N
11 20250317 150649 57 100.00 KOSDAQ 일반서비스 N N N N N 9565 -85 5 -0.88 851885040 88537 211.00 9700 9770 9550 12540 6760 9650 9621.80 11.31 0 -25798 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1808 17.58 1.85 12 0.47 544.00 5167.00 17100 20240418 -44.06 8980 20241115 6.51 10400 -8.03 20250221 9210 3.85 20250210 17100 -44.06 20240418 8980 6.51 20241115 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N
12 20250317 140650 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 -80 5 -0.83 689942805 71613 170.67 9700 9770 9560 12540 6760 9650 9634.32 11.31 0 -19678 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1809 17.59 1.85 12 0.38 544.00 5167.00 17100 20240418 -44.04 8980 20241115 6.57 10400 -7.98 20250221 9210 3.91 20250210 17100 -44.04 20240418 8980 6.57 20241115 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N