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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-80,5,-0.82,358662720,36600,131.45,9840,9900,9710,12720,6860,9790,9799.53,11.67,0,-1113,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1835,17.85,1.88,12,0.19,544.00,5167.00,17360,20240222,-44.07,8980,20241115,8.13,10400,-6.63,20250221,9210,5.43,20250210,17100,-43.22,20240418,8980,8.13,20241115,0.56,N,080160,500,94 억,,2205749,N,N,137,N,00,N
20250306,150628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-70,5,-0.72,332286100,33886,121.70,9840,9900,9710,12720,6860,9790,9806.00,11.67,0,-648,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1837,17.87,1.88,12,0.18,544.00,5167.00,17360,20240222,-44.01,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250306,140627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-40,5,-0.41,274262360,27922,100.28,9840,9900,9740,12720,6860,9790,9822.45,11.67,0,290,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1843,17.92,1.89,12,0.15,544.00,5167.00,17360,20240222,-43.84,8980,20241115,8.57,10400,-6.25,20250221,9210,5.86,20250210,17100,-42.98,20240418,8980,8.57,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250306,130629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,-20,5,-0.20,256450545,26096,93.72,9840,9900,9740,12720,6860,9790,9827.20,11.67,0,675,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1847,17.96,1.89,12,0.14,544.00,5167.00,17360,20240222,-43.72,8980,20241115,8.80,10400,-6.06,20250221,9210,6.08,20250210,17100,-42.87,20240418,8980,8.80,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250306,120628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,20,2,0.20,201899065,20520,73.70,9840,9900,9780,12720,6860,9790,9839.14,11.67,0,3977,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1854,18.03,1.90,12,0.11,544.00,5167.00,17360,20240222,-43.49,8980,20241115,9.24,10400,-5.67,20250221,9210,6.51,20250210,17100,-42.63,20240418,8980,9.24,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250306,110626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,30,2,0.31,181809490,18472,66.34,9840,9900,9780,12720,6860,9790,9842.44,11.67,0,4205,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1856,18.05,1.90,12,0.10,544.00,5167.00,17360,20240222,-43.43,8980,20241115,9.35,10400,-5.58,20250221,9210,6.62,20250210,17100,-42.57,20240418,8980,9.35,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250306,100627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,90,2,0.92,108468600,11024,39.59,9840,9880,9780,12720,6860,9790,9839.31,11.67,0,1566,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1867,18.16,1.91,12,0.06,544.00,5167.00,17360,20240222,-43.09,8980,20241115,10.02,10400,-5.00,20250221,9210,7.27,20250210,17100,-42.22,20240418,8980,10.02,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250306,090631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,0,3,0.00,18238750,1860,6.68,9840,9840,9780,12720,6860,9790,9805.78,11.67,0,-698,9936,9862,9756,9682,9576,9900,9720,95,2930,500,7240,10,1,18900000,1850,18.00,1.89,12,0.01,544.00,5167.00,17360,20240222,-43.61,8980,20241115,9.02,10400,-5.87,20250221,9210,6.30,20250210,17100,-42.75,20240418,8980,9.02,20241115,0.56,N,080160,500,94 억,,2205749,N,N,0,N,00,N
20250305,160621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,110,2,1.14,265815590,27333,43.31,9670,9830,9650,12580,6780,9680,9724.83,11.61,0,3202,10046,9862,9726,9542,9406,9795,9475,95,2900,500,7160,10,1,18900000,1850,18.00,1.89,12,0.14,544.00,5167.00,17360,20240222,-43.61,8980,20241115,9.02,10400,-5.87,20250221,9210,6.30,20250210,17100,-42.75,20240418,8980,9.02,20241115,0.56,N,080160,500,94 억,,2193510,N,N,112,N,00,N
20250305,150624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,90,2,0.93,253946760,26120,41.39,9670,9830,9650,12580,6780,9680,9722.31,11.61,0,3143,10046,9862,9726,9542,9406,9795,9475,95,2900,500,7160,10,1,18900000,1847,17.96,1.89,12,0.14,544.00,5167.00,17360,20240222,-43.72,8980,20241115,8.80,10400,-6.06,20250221,9210,6.08,20250210,17100,-42.87,20240418,8980,8.80,20241115,0.56,N,080160,500,94 억,,2193510,N,N,112,N,00,N
20250305,140622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,70,2,0.72,240743500,24767,39.24,9670,9830,9650,12580,6780,9680,9720.33,11.61,0,2279,10046,9862,9726,9542,9406,9795,9475,95,2900,500,7160,10,1,18900000,1843,17.92,1.89,12,0.13,544.00,5167.00,17360,20240222,-43.84,8980,20241115,8.57,10400,-6.25,20250221,9210,5.86,20250210,17100,-42.98,20240418,8980,8.57,20241115,0.56,N,080160,500,94 억,,2193510,N,N,112,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 20250306 160629 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -80 5 -0.82 358662720 36600 131.45 9840 9900 9710 12720 6860 9790 9799.53 11.67 0 -1113 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1835 17.85 1.88 12 0.19 544.00 5167.00 17360 20240222 -44.07 8980 20241115 8.13 10400 -6.63 20250221 9210 5.43 20250210 17100 -43.22 20240418 8980 8.13 20241115 0.56 N 080160 500 94 억 2205749 N N 137 N 00 N
3 20250306 150628 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 -70 5 -0.72 332286100 33886 121.70 9840 9900 9710 12720 6860 9790 9806.00 11.67 0 -648 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1837 17.87 1.88 12 0.18 544.00 5167.00 17360 20240222 -44.01 8980 20241115 8.24 10400 -6.54 20250221 9210 5.54 20250210 17100 -43.16 20240418 8980 8.24 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
4 20250306 140627 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -40 5 -0.41 274262360 27922 100.28 9840 9900 9740 12720 6860 9790 9822.45 11.67 0 290 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1843 17.92 1.89 12 0.15 544.00 5167.00 17360 20240222 -43.84 8980 20241115 8.57 10400 -6.25 20250221 9210 5.86 20250210 17100 -42.98 20240418 8980 8.57 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
5 20250306 130629 57 100.00 KOSDAQ 일반서비스 N N N N N 9770 -20 5 -0.20 256450545 26096 93.72 9840 9900 9740 12720 6860 9790 9827.20 11.67 0 675 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1847 17.96 1.89 12 0.14 544.00 5167.00 17360 20240222 -43.72 8980 20241115 8.80 10400 -6.06 20250221 9210 6.08 20250210 17100 -42.87 20240418 8980 8.80 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
6 20250306 120628 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 20 2 0.20 201899065 20520 73.70 9840 9900 9780 12720 6860 9790 9839.14 11.67 0 3977 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1854 18.03 1.90 12 0.11 544.00 5167.00 17360 20240222 -43.49 8980 20241115 9.24 10400 -5.67 20250221 9210 6.51 20250210 17100 -42.63 20240418 8980 9.24 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
7 20250306 110626 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 30 2 0.31 181809490 18472 66.34 9840 9900 9780 12720 6860 9790 9842.44 11.67 0 4205 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1856 18.05 1.90 12 0.10 544.00 5167.00 17360 20240222 -43.43 8980 20241115 9.35 10400 -5.58 20250221 9210 6.62 20250210 17100 -42.57 20240418 8980 9.35 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
8 20250306 100627 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 90 2 0.92 108468600 11024 39.59 9840 9880 9780 12720 6860 9790 9839.31 11.67 0 1566 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1867 18.16 1.91 12 0.06 544.00 5167.00 17360 20240222 -43.09 8980 20241115 10.02 10400 -5.00 20250221 9210 7.27 20250210 17100 -42.22 20240418 8980 10.02 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
9 20250306 090631 57 100.00 KOSDAQ 일반서비스 N N N N N 9790 0 3 0.00 18238750 1860 6.68 9840 9840 9780 12720 6860 9790 9805.78 11.67 0 -698 9936 9862 9756 9682 9576 9900 9720 95 2930 500 7240 10 1 18900000 1850 18.00 1.89 12 0.01 544.00 5167.00 17360 20240222 -43.61 8980 20241115 9.02 10400 -5.87 20250221 9210 6.30 20250210 17100 -42.75 20240418 8980 9.02 20241115 0.56 N 080160 500 94 억 2205749 N N 0 N 00 N
10 20250305 160621 57 100.00 KOSDAQ 일반서비스 N N N N N 9790 110 2 1.14 265815590 27333 43.31 9670 9830 9650 12580 6780 9680 9724.83 11.61 0 3202 10046 9862 9726 9542 9406 9795 9475 95 2900 500 7160 10 1 18900000 1850 18.00 1.89 12 0.14 544.00 5167.00 17360 20240222 -43.61 8980 20241115 9.02 10400 -5.87 20250221 9210 6.30 20250210 17100 -42.75 20240418 8980 9.02 20241115 0.56 N 080160 500 94 억 2193510 N N 112 N 00 N
11 20250305 150624 57 100.00 KOSDAQ 일반서비스 N N N N N 9770 90 2 0.93 253946760 26120 41.39 9670 9830 9650 12580 6780 9680 9722.31 11.61 0 3143 10046 9862 9726 9542 9406 9795 9475 95 2900 500 7160 10 1 18900000 1847 17.96 1.89 12 0.14 544.00 5167.00 17360 20240222 -43.72 8980 20241115 8.80 10400 -6.06 20250221 9210 6.08 20250210 17100 -42.87 20240418 8980 8.80 20241115 0.56 N 080160 500 94 억 2193510 N N 112 N 00 N
12 20250305 140622 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 70 2 0.72 240743500 24767 39.24 9670 9830 9650 12580 6780 9680 9720.33 11.61 0 2279 10046 9862 9726 9542 9406 9795 9475 95 2900 500 7160 10 1 18900000 1843 17.92 1.89 12 0.13 544.00 5167.00 17360 20240222 -43.84 8980 20241115 8.57 10400 -6.25 20250221 9210 5.86 20250210 17100 -42.98 20240418 8980 8.57 20241115 0.56 N 080160 500 94 억 2193510 N N 112 N 00 N