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
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
20250318,160658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,264,4,2,1.54,71730208,273666,67.29,260,270,259,338,182,260,262.10,0.37,0,26281,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,205,-0.65,0.23,12,0.35,-406.00,1147.00,550,20240327,-52.00,227,20250310,16.30,406,-34.98,20250110,227,16.30,20250310,550,-52.00,20240327,227,16.30,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,150701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,2,2,0.77,67076642,256015,62.95,260,270,259,338,182,260,262.00,0.37,0,33572,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,204,-0.65,0.23,12,0.33,-406.00,1147.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,1,2,0.38,59760120,228104,56.09,260,270,259,338,182,260,261.99,0.37,0,33064,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,203,-0.64,0.23,12,0.29,-406.00,1147.00,550,20240327,-52.55,227,20250310,14.98,406,-35.71,20250110,227,14.98,20250310,550,-52.55,20240327,227,14.98,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,130658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,-1,5,-0.38,49572461,188981,46.47,260,270,259,338,182,260,262.31,0.37,0,38806,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,201,-0.64,0.23,12,0.24,-406.00,1147.00,550,20240327,-52.91,227,20250310,14.10,406,-36.21,20250110,227,14.10,20250310,550,-52.91,20240327,227,14.10,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,120659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,2,2,0.77,46216056,176080,43.29,260,270,259,338,182,260,262.47,0.37,0,36758,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,204,-0.65,0.23,12,0.23,-406.00,1147.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,2,2,0.77,43832015,166957,41.05,260,270,259,338,182,260,262.53,0.37,0,36705,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,204,-0.65,0.23,12,0.21,-406.00,1147.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,100700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,0,3,0.00,40961671,155966,38.35,260,270,259,338,182,260,262.63,0.37,0,32719,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,202,-0.64,0.23,12,0.20,-406.00,1147.00,550,20240327,-52.73,227,20250310,14.54,406,-35.96,20250110,227,14.54,20250310,550,-52.73,20240327,227,14.54,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250318,090702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,1,2,0.38,2525653,9695,2.38,260,263,260,338,182,260,260.51,0.37,0,5491,271,265,259,253,247,262,250,389,78,500,180,1,1,77720351,203,-0.64,0.23,12,0.01,-406.00,1147.00,550,20240327,-52.55,227,20250310,14.98,406,-35.71,20250110,227,14.98,20250310,550,-52.55,20240327,227,14.98,20250310,0.10,N,083640,500,388 억,,290015,N,N,0,N,00,N
20250317,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,-2,5,-0.76,103021679,396314,48.81,264,265,253,340,184,262,259.95,0.34,0,22086,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,202,-0.64,0.23,12,0.51,-406.00,1147.00,550,20240327,-52.73,227,20250310,14.54,406,-35.96,20250110,227,14.54,20250310,550,-52.73,20240327,227,14.54,20250310,0.10,N,083640,500,388 억,,266399,N,N,0,N,00,N
20250317,150657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,-2,5,-0.76,97253507,374172,46.08,264,265,253,340,184,262,259.92,0.34,0,17505,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,202,-0.64,0.23,12,0.48,-406.00,1147.00,550,20240327,-52.73,227,20250310,14.54,406,-35.96,20250110,227,14.54,20250310,550,-52.73,20240327,227,14.54,20250310,0.10,N,083640,500,388 억,,266399,N,N,0,N,00,N
20250317,140658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,0,3,0.00,92120958,354530,43.66,264,265,253,340,184,262,259.84,0.34,0,15177,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,204,-0.65,0.23,12,0.46,-406.00,1147.00,550,20240327,-52.36,227,20250310,15.42,406,-35.47,20250110,227,15.42,20250310,550,-52.36,20240327,227,15.42,20250310,0.10,N,083640,500,388 억,,266399,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 20250318 160658 57 100.00 KOSDAQ 유통 N N N N N 264 4 2 1.54 71730208 273666 67.29 260 270 259 338 182 260 262.10 0.37 0 26281 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 205 -0.65 0.23 12 0.35 -406.00 1147.00 550 20240327 -52.00 227 20250310 16.30 406 -34.98 20250110 227 16.30 20250310 550 -52.00 20240327 227 16.30 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
3 20250318 150701 57 100.00 KOSDAQ 유통 N N N N N 262 2 2 0.77 67076642 256015 62.95 260 270 259 338 182 260 262.00 0.37 0 33572 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 204 -0.65 0.23 12 0.33 -406.00 1147.00 550 20240327 -52.36 227 20250310 15.42 406 -35.47 20250110 227 15.42 20250310 550 -52.36 20240327 227 15.42 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
4 20250318 140659 57 100.00 KOSDAQ 유통 N N N N N 261 1 2 0.38 59760120 228104 56.09 260 270 259 338 182 260 261.99 0.37 0 33064 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 203 -0.64 0.23 12 0.29 -406.00 1147.00 550 20240327 -52.55 227 20250310 14.98 406 -35.71 20250110 227 14.98 20250310 550 -52.55 20240327 227 14.98 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
5 20250318 130658 57 100.00 KOSDAQ 유통 N N N N N 259 -1 5 -0.38 49572461 188981 46.47 260 270 259 338 182 260 262.31 0.37 0 38806 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 201 -0.64 0.23 12 0.24 -406.00 1147.00 550 20240327 -52.91 227 20250310 14.10 406 -36.21 20250110 227 14.10 20250310 550 -52.91 20240327 227 14.10 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
6 20250318 120659 57 100.00 KOSDAQ 유통 N N N N N 262 2 2 0.77 46216056 176080 43.29 260 270 259 338 182 260 262.47 0.37 0 36758 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 204 -0.65 0.23 12 0.23 -406.00 1147.00 550 20240327 -52.36 227 20250310 15.42 406 -35.47 20250110 227 15.42 20250310 550 -52.36 20240327 227 15.42 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
7 20250318 110657 57 100.00 KOSDAQ 유통 N N N N N 262 2 2 0.77 43832015 166957 41.05 260 270 259 338 182 260 262.53 0.37 0 36705 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 204 -0.65 0.23 12 0.21 -406.00 1147.00 550 20240327 -52.36 227 20250310 15.42 406 -35.47 20250110 227 15.42 20250310 550 -52.36 20240327 227 15.42 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
8 20250318 100700 57 100.00 KOSDAQ 유통 N N N N N 260 0 3 0.00 40961671 155966 38.35 260 270 259 338 182 260 262.63 0.37 0 32719 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 202 -0.64 0.23 12 0.20 -406.00 1147.00 550 20240327 -52.73 227 20250310 14.54 406 -35.96 20250110 227 14.54 20250310 550 -52.73 20240327 227 14.54 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
9 20250318 090702 57 100.00 KOSDAQ 유통 N N N N N 261 1 2 0.38 2525653 9695 2.38 260 263 260 338 182 260 260.51 0.37 0 5491 271 265 259 253 247 262 250 389 78 500 180 1 1 77720351 203 -0.64 0.23 12 0.01 -406.00 1147.00 550 20240327 -52.55 227 20250310 14.98 406 -35.71 20250110 227 14.98 20250310 550 -52.55 20240327 227 14.98 20250310 0.10 N 083640 500 388 억 290015 N N 0 N 00 N
10 20250317 160657 57 100.00 KOSDAQ 유통 N N N N N 260 -2 5 -0.76 103021679 396314 48.81 264 265 253 340 184 262 259.95 0.34 0 22086 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 202 -0.64 0.23 12 0.51 -406.00 1147.00 550 20240327 -52.73 227 20250310 14.54 406 -35.96 20250110 227 14.54 20250310 550 -52.73 20240327 227 14.54 20250310 0.10 N 083640 500 388 억 266399 N N 0 N 00 N
11 20250317 150657 57 100.00 KOSDAQ 유통 N N N N N 260 -2 5 -0.76 97253507 374172 46.08 264 265 253 340 184 262 259.92 0.34 0 17505 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 202 -0.64 0.23 12 0.48 -406.00 1147.00 550 20240327 -52.73 227 20250310 14.54 406 -35.96 20250110 227 14.54 20250310 550 -52.73 20240327 227 14.54 20250310 0.10 N 083640 500 388 억 266399 N N 0 N 00 N
12 20250317 140658 57 100.00 KOSDAQ 유통 N N N N N 262 0 3 0.00 92120958 354530 43.66 264 265 253 340 184 262 259.84 0.34 0 15177 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 204 -0.65 0.23 12 0.46 -406.00 1147.00 550 20240327 -52.36 227 20250310 15.42 406 -35.47 20250110 227 15.42 20250310 550 -52.36 20240327 227 15.42 20250310 0.10 N 083640 500 388 억 266399 N N 0 N 00 N