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
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
20250306,160636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-2,5,-0.68,18594479,63239,24.39,298,300,291,384,208,296,294.03,0.27,0,4495,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.08,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,550,-46.55,20240327,250,17.60,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-3,5,-1.01,17580093,59787,23.06,298,300,291,384,208,296,294.05,0.27,0,5066,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.08,-406.00,1147.00,598,20240228,-51.00,250,20241209,17.20,406,-27.83,20250110,279,5.02,20250217,550,-46.73,20240327,250,17.20,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-2,5,-0.68,16060433,54613,21.06,298,300,291,384,208,296,294.08,0.27,0,5070,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.07,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,550,-46.55,20240327,250,17.60,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,130636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-1,5,-0.34,13198778,44841,17.29,298,300,291,384,208,296,294.35,0.27,0,5777,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,229,-0.73,0.26,12,0.06,-406.00,1147.00,598,20240228,-50.67,250,20241209,18.00,406,-27.34,20250110,279,5.73,20250217,550,-46.36,20240327,250,18.00,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,1,2,0.34,10589465,35974,13.87,298,300,291,384,208,296,294.36,0.27,0,5779,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,231,-0.73,0.26,12,0.05,-406.00,1147.00,598,20240228,-50.33,250,20241209,18.80,406,-26.85,20250110,279,6.45,20250217,550,-46.00,20240327,250,18.80,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,110633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,0,3,0.00,10049156,34146,13.17,298,300,291,384,208,296,294.30,0.27,0,5846,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,230,-0.73,0.26,12,0.04,-406.00,1147.00,598,20240228,-50.50,250,20241209,18.40,406,-27.09,20250110,279,6.09,20250217,550,-46.18,20240327,250,18.40,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,100634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,0,3,0.00,8837607,30031,11.58,298,300,291,384,208,296,294.28,0.27,0,6250,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,230,-0.73,0.26,12,0.04,-406.00,1147.00,598,20240228,-50.50,250,20241209,18.40,406,-27.09,20250110,279,6.09,20250217,550,-46.18,20240327,250,18.40,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250306,090638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,4,2,1.35,759567,2545,0.98,298,300,298,384,208,296,298.45,0.27,0,-422,325,310,302,287,279,306,283,389,88,500,200,1,1,77720351,233,-0.74,0.26,12,0.00,-406.00,1147.00,598,20240228,-49.83,250,20241209,20.00,406,-26.11,20250110,279,7.53,20250217,550,-45.45,20240327,250,20.00,20241209,0.29,N,083640,500,388 억,,206610,N,N,0,N,00,N
20250305,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,-8,5,-2.63,77614366,259109,413.06,307,317,294,395,213,304,299.54,0.26,0,2229,319,311,306,298,293,309,296,389,91,500,210,1,1,77720351,230,-0.73,0.26,12,0.33,-406.00,1147.00,598,20240228,-50.50,250,20241209,18.40,406,-27.09,20250110,279,6.09,20250217,550,-46.18,20240327,250,18.40,20241209,0.29,N,083640,500,388 억,,203978,N,N,0,N,00,N
20250305,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-6,5,-1.97,73494801,245229,390.93,307,317,294,395,213,304,299.70,0.26,0,7257,319,311,306,298,293,309,296,389,91,500,210,1,1,77720351,232,-0.73,0.26,12,0.32,-406.00,1147.00,598,20240228,-50.17,250,20241209,19.20,406,-26.60,20250110,279,6.81,20250217,550,-45.82,20240327,250,19.20,20241209,0.29,N,083640,500,388 억,,203978,N,N,0,N,00,N
20250305,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,-7,5,-2.30,70983963,236814,377.52,307,317,294,395,213,304,299.75,0.26,0,6905,319,311,306,298,293,309,296,389,91,500,210,1,1,77720351,231,-0.73,0.26,12,0.30,-406.00,1147.00,598,20240228,-50.33,250,20241209,18.80,406,-26.85,20250110,279,6.45,20250217,550,-46.00,20240327,250,18.80,20241209,0.29,N,083640,500,388 억,,203978,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 20250306 160636 57 100.00 KOSDAQ 유통 N N N N N 294 -2 5 -0.68 18594479 63239 24.39 298 300 291 384 208 296 294.03 0.27 0 4495 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 228 -0.72 0.26 12 0.08 -406.00 1147.00 598 20240228 -50.84 250 20241209 17.60 406 -27.59 20250110 279 5.38 20250217 550 -46.55 20240327 250 17.60 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
3 20250306 150635 57 100.00 KOSDAQ 유통 N N N N N 293 -3 5 -1.01 17580093 59787 23.06 298 300 291 384 208 296 294.05 0.27 0 5066 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 228 -0.72 0.26 12 0.08 -406.00 1147.00 598 20240228 -51.00 250 20241209 17.20 406 -27.83 20250110 279 5.02 20250217 550 -46.73 20240327 250 17.20 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
4 20250306 140634 57 100.00 KOSDAQ 유통 N N N N N 294 -2 5 -0.68 16060433 54613 21.06 298 300 291 384 208 296 294.08 0.27 0 5070 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 228 -0.72 0.26 12 0.07 -406.00 1147.00 598 20240228 -50.84 250 20241209 17.60 406 -27.59 20250110 279 5.38 20250217 550 -46.55 20240327 250 17.60 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
5 20250306 130636 57 100.00 KOSDAQ 유통 N N N N N 295 -1 5 -0.34 13198778 44841 17.29 298 300 291 384 208 296 294.35 0.27 0 5777 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 229 -0.73 0.26 12 0.06 -406.00 1147.00 598 20240228 -50.67 250 20241209 18.00 406 -27.34 20250110 279 5.73 20250217 550 -46.36 20240327 250 18.00 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
6 20250306 120634 57 100.00 KOSDAQ 유통 N N N N N 297 1 2 0.34 10589465 35974 13.87 298 300 291 384 208 296 294.36 0.27 0 5779 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 231 -0.73 0.26 12 0.05 -406.00 1147.00 598 20240228 -50.33 250 20241209 18.80 406 -26.85 20250110 279 6.45 20250217 550 -46.00 20240327 250 18.80 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
7 20250306 110633 57 100.00 KOSDAQ 유통 N N N N N 296 0 3 0.00 10049156 34146 13.17 298 300 291 384 208 296 294.30 0.27 0 5846 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 230 -0.73 0.26 12 0.04 -406.00 1147.00 598 20240228 -50.50 250 20241209 18.40 406 -27.09 20250110 279 6.09 20250217 550 -46.18 20240327 250 18.40 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
8 20250306 100634 57 100.00 KOSDAQ 유통 N N N N N 296 0 3 0.00 8837607 30031 11.58 298 300 291 384 208 296 294.28 0.27 0 6250 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 230 -0.73 0.26 12 0.04 -406.00 1147.00 598 20240228 -50.50 250 20241209 18.40 406 -27.09 20250110 279 6.09 20250217 550 -46.18 20240327 250 18.40 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
9 20250306 090638 57 100.00 KOSDAQ 유통 N N N N N 300 4 2 1.35 759567 2545 0.98 298 300 298 384 208 296 298.45 0.27 0 -422 325 310 302 287 279 306 283 389 88 500 200 1 1 77720351 233 -0.74 0.26 12 0.00 -406.00 1147.00 598 20240228 -49.83 250 20241209 20.00 406 -26.11 20250110 279 7.53 20250217 550 -45.45 20240327 250 20.00 20241209 0.29 N 083640 500 388 억 206610 N N 0 N 00 N
10 20250305 160628 57 100.00 KOSDAQ 유통 N N N N N 296 -8 5 -2.63 77614366 259109 413.06 307 317 294 395 213 304 299.54 0.26 0 2229 319 311 306 298 293 309 296 389 91 500 210 1 1 77720351 230 -0.73 0.26 12 0.33 -406.00 1147.00 598 20240228 -50.50 250 20241209 18.40 406 -27.09 20250110 279 6.09 20250217 550 -46.18 20240327 250 18.40 20241209 0.29 N 083640 500 388 억 203978 N N 0 N 00 N
11 20250305 150631 57 100.00 KOSDAQ 유통 N N N N N 298 -6 5 -1.97 73494801 245229 390.93 307 317 294 395 213 304 299.70 0.26 0 7257 319 311 306 298 293 309 296 389 91 500 210 1 1 77720351 232 -0.73 0.26 12 0.32 -406.00 1147.00 598 20240228 -50.17 250 20241209 19.20 406 -26.60 20250110 279 6.81 20250217 550 -45.82 20240327 250 19.20 20241209 0.29 N 083640 500 388 억 203978 N N 0 N 00 N
12 20250305 140629 57 100.00 KOSDAQ 유통 N N N N N 297 -7 5 -2.30 70983963 236814 377.52 307 317 294 395 213 304 299.75 0.26 0 6905 319 311 306 298 293 309 296 389 91 500 210 1 1 77720351 231 -0.73 0.26 12 0.30 -406.00 1147.00 598 20240228 -50.33 250 20241209 18.80 406 -26.85 20250110 279 6.45 20250217 550 -46.00 20240327 250 18.80 20241209 0.29 N 083640 500 388 억 203978 N N 0 N 00 N