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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-40,5,-0.41,361629825,37396,89.12,9700,9770,9610,12540,6760,9650,9670.28,11.31,0,-3511,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1816,17.67,1.86,12,0.20,544.00,5167.00,17100,20240418,-43.80,8980,20241115,7.02,10400,-7.60,20250221,9210,4.34,20250210,17100,-43.80,20240418,8980,7.02,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,N,00,N
20250317,120649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,-30,5,-0.31,299462405,30932,73.72,9700,9770,9610,12540,6760,9650,9681.31,11.31,0,-2070,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1818,17.68,1.86,12,0.16,544.00,5167.00,17100,20240418,-43.74,8980,20241115,7.13,10400,-7.50,20250221,9210,4.45,20250210,17100,-43.74,20240418,8980,7.13,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,N,00,N
20250317,110651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-20,5,-0.21,276067210,28501,67.92,9700,9770,9620,12540,6760,9650,9686.23,11.31,0,-454,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1820,17.70,1.86,12,0.15,544.00,5167.00,17100,20240418,-43.68,8980,20241115,7.24,10400,-7.40,20250221,9210,4.56,20250210,17100,-43.68,20240418,8980,7.24,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,N,00,N
20250317,100649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,30,2,0.31,117927300,12125,28.90,9700,9770,9660,12540,6760,9650,9725.96,11.31,0,8691,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1830,17.79,1.87,12,0.06,544.00,5167.00,17100,20240418,-43.39,8980,20241115,7.80,10400,-6.92,20250221,9210,5.10,20250210,17100,-43.39,20240418,8980,7.80,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,N,00,N
20250317,090650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,70,2,0.73,70042320,7186,17.13,9700,9770,9700,12540,6760,9650,9747.05,11.31,0,6055,9850,9750,9630,9530,9410,9800,9580,95,2890,500,7140,10,1,18900000,1837,17.87,1.88,12,0.04,544.00,5167.00,17100,20240418,-43.16,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.53,N,080160,500,94 억,,2137815,N,N,278,N,00,N
20250314,160648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,60,2,0.63,403918390,41940,63.76,9590,9730,9510,12460,6720,9590,9630.86,11.33,0,620,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1824,17.74,1.87,12,0.22,544.00,5167.00,17100,20240418,-43.57,8980,20241115,7.46,10400,-7.21,20250221,9210,4.78,20250210,17100,-43.57,20240418,8980,7.46,20241115,0.51,N,080160,500,94 억,,2141495,N,N,278,N,00,N
20250314,150652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,60,2,0.63,368266735,38245,58.14,9590,9730,9510,12460,6720,9590,9629.15,11.33,0,780,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1824,17.74,1.87,12,0.20,544.00,5167.00,17100,20240418,-43.57,8980,20241115,7.46,10400,-7.21,20250221,9210,4.78,20250210,17100,-43.57,20240418,8980,7.46,20241115,0.51,N,080160,500,94 억,,2141495,N,N,0,N,00,N
20250314,140647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,140,2,1.46,326293765,33895,51.53,9590,9730,9510,12460,6720,9590,9626.60,11.33,0,-168,9783,9686,9613,9516,9443,9650,9480,95,2870,500,7090,10,1,18900000,1839,17.89,1.88,12,0.18,544.00,5167.00,17100,20240418,-43.10,8980,20241115,8.35,10400,-6.44,20250221,9210,5.65,20250210,17100,-43.10,20240418,8980,8.35,20241115,0.51,N,080160,500,94 억,,2141495,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 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
3 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
4 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
5 20250317 130650 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 -40 5 -0.41 361629825 37396 89.12 9700 9770 9610 12540 6760 9650 9670.28 11.31 0 -3511 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1816 17.67 1.86 12 0.20 544.00 5167.00 17100 20240418 -43.80 8980 20241115 7.02 10400 -7.60 20250221 9210 4.34 20250210 17100 -43.80 20240418 8980 7.02 20241115 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N
6 20250317 120649 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 -30 5 -0.31 299462405 30932 73.72 9700 9770 9610 12540 6760 9650 9681.31 11.31 0 -2070 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1818 17.68 1.86 12 0.16 544.00 5167.00 17100 20240418 -43.74 8980 20241115 7.13 10400 -7.50 20250221 9210 4.45 20250210 17100 -43.74 20240418 8980 7.13 20241115 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N
7 20250317 110651 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 -20 5 -0.21 276067210 28501 67.92 9700 9770 9620 12540 6760 9650 9686.23 11.31 0 -454 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1820 17.70 1.86 12 0.15 544.00 5167.00 17100 20240418 -43.68 8980 20241115 7.24 10400 -7.40 20250221 9210 4.56 20250210 17100 -43.68 20240418 8980 7.24 20241115 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N
8 20250317 100649 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 30 2 0.31 117927300 12125 28.90 9700 9770 9660 12540 6760 9650 9725.96 11.31 0 8691 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1830 17.79 1.87 12 0.06 544.00 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 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N
9 20250317 090650 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 70 2 0.73 70042320 7186 17.13 9700 9770 9700 12540 6760 9650 9747.05 11.31 0 6055 9850 9750 9630 9530 9410 9800 9580 95 2890 500 7140 10 1 18900000 1837 17.87 1.88 12 0.04 544.00 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 0.53 N 080160 500 94 억 2137815 N N 278 N 00 N
10 20250314 160648 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 60 2 0.63 403918390 41940 63.76 9590 9730 9510 12460 6720 9590 9630.86 11.33 0 620 9783 9686 9613 9516 9443 9650 9480 95 2870 500 7090 10 1 18900000 1824 17.74 1.87 12 0.22 544.00 5167.00 17100 20240418 -43.57 8980 20241115 7.46 10400 -7.21 20250221 9210 4.78 20250210 17100 -43.57 20240418 8980 7.46 20241115 0.51 N 080160 500 94 억 2141495 N N 278 N 00 N
11 20250314 150652 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 60 2 0.63 368266735 38245 58.14 9590 9730 9510 12460 6720 9590 9629.15 11.33 0 780 9783 9686 9613 9516 9443 9650 9480 95 2870 500 7090 10 1 18900000 1824 17.74 1.87 12 0.20 544.00 5167.00 17100 20240418 -43.57 8980 20241115 7.46 10400 -7.21 20250221 9210 4.78 20250210 17100 -43.57 20240418 8980 7.46 20241115 0.51 N 080160 500 94 억 2141495 N N 0 N 00 N
12 20250314 140647 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 140 2 1.46 326293765 33895 51.53 9590 9730 9510 12460 6720 9590 9626.60 11.33 0 -168 9783 9686 9613 9516 9443 9650 9480 95 2870 500 7090 10 1 18900000 1839 17.89 1.88 12 0.18 544.00 5167.00 17100 20240418 -43.10 8980 20241115 8.35 10400 -6.44 20250221 9210 5.65 20250210 17100 -43.10 20240418 8980 8.35 20241115 0.51 N 080160 500 94 억 2141495 N N 0 N 00 N