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
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
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
20250317,130657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,-1,5,-0.38,83197890,320306,39.45,264,265,253,340,184,262,259.75,0.34,0,15171,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,203,-0.64,0.23,12,0.41,-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,,266399,N,N,0,N,00,N
20250317,120656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,0,3,0.00,76273677,293831,36.19,264,265,253,340,184,262,259.58,0.34,0,14694,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,204,-0.65,0.23,12,0.38,-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
20250317,110658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,-1,5,-0.38,69024428,266126,32.77,264,265,253,340,184,262,259.37,0.34,0,18998,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,203,-0.64,0.23,12,0.34,-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,,266399,N,N,0,N,00,N
20250317,100657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,261,-1,5,-0.38,50016222,192450,23.70,264,265,253,340,184,262,259.89,0.34,0,10192,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,203,-0.64,0.23,12,0.25,-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,,266399,N,N,0,N,00,N
20250317,090658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,-3,5,-1.15,21628140,82965,10.22,264,265,253,340,184,262,260.69,0.34,0,-1584,280,270,261,251,242,276,257,389,78,500,180,1,1,77720351,201,-0.64,0.23,12,0.11,-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,,266399,N,N,0,N,00,N
20250314,160655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,9,2,3.56,206216056,796623,22.37,256,271,252,328,178,253,258.86,0.22,0,92847,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,204,-0.65,0.23,12,1.02,-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,,174259,N,N,0,N,00,N
20250314,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,5,2,1.98,196002105,757701,21.28,256,271,252,328,178,253,258.68,0.22,0,98699,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,201,-0.64,0.22,12,0.97,-406.00,1147.00,550,20240327,-53.09,227,20250310,13.66,406,-36.45,20250110,227,13.66,20250310,550,-53.09,20240327,227,13.66,20250310,0.10,N,083640,500,388 억,,174259,N,N,0,N,00,N
20250314,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,7,2,2.77,184121366,711902,20.00,256,271,252,328,178,253,258.63,0.22,0,84946,310,281,267,238,224,274,231,389,75,500,170,1,1,77720351,202,-0.64,0.23,12,0.92,-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,,174259,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 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
3 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
4 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
5 20250317 130657 57 100.00 KOSDAQ 유통 N N N N N 261 -1 5 -0.38 83197890 320306 39.45 264 265 253 340 184 262 259.75 0.34 0 15171 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 203 -0.64 0.23 12 0.41 -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 266399 N N 0 N 00 N
6 20250317 120656 57 100.00 KOSDAQ 유통 N N N N N 262 0 3 0.00 76273677 293831 36.19 264 265 253 340 184 262 259.58 0.34 0 14694 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 204 -0.65 0.23 12 0.38 -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
7 20250317 110658 57 100.00 KOSDAQ 유통 N N N N N 261 -1 5 -0.38 69024428 266126 32.77 264 265 253 340 184 262 259.37 0.34 0 18998 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 203 -0.64 0.23 12 0.34 -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 266399 N N 0 N 00 N
8 20250317 100657 57 100.00 KOSDAQ 유통 N N N N N 261 -1 5 -0.38 50016222 192450 23.70 264 265 253 340 184 262 259.89 0.34 0 10192 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 203 -0.64 0.23 12 0.25 -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 266399 N N 0 N 00 N
9 20250317 090658 57 100.00 KOSDAQ 유통 N N N N N 259 -3 5 -1.15 21628140 82965 10.22 264 265 253 340 184 262 260.69 0.34 0 -1584 280 270 261 251 242 276 257 389 78 500 180 1 1 77720351 201 -0.64 0.23 12 0.11 -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 266399 N N 0 N 00 N
10 20250314 160655 57 100.00 KOSDAQ 유통 N N N N N 262 9 2 3.56 206216056 796623 22.37 256 271 252 328 178 253 258.86 0.22 0 92847 310 281 267 238 224 274 231 389 75 500 170 1 1 77720351 204 -0.65 0.23 12 1.02 -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 174259 N N 0 N 00 N
11 20250314 150700 57 100.00 KOSDAQ 유통 N N N N N 258 5 2 1.98 196002105 757701 21.28 256 271 252 328 178 253 258.68 0.22 0 98699 310 281 267 238 224 274 231 389 75 500 170 1 1 77720351 201 -0.64 0.22 12 0.97 -406.00 1147.00 550 20240327 -53.09 227 20250310 13.66 406 -36.45 20250110 227 13.66 20250310 550 -53.09 20240327 227 13.66 20250310 0.10 N 083640 500 388 억 174259 N N 0 N 00 N
12 20250314 140655 57 100.00 KOSDAQ 유통 N N N N N 260 7 2 2.77 184121366 711902 20.00 256 271 252 328 178 253 258.63 0.22 0 84946 310 281 267 238 224 274 231 389 75 500 170 1 1 77720351 202 -0.64 0.23 12 0.92 -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 174259 N N 0 N 00 N