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
083790/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
20250306,160637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-10,5,-0.42,253934167,106540,153.35,2395,2410,2350,3110,1680,2395,2383.46,3.82,0,19262,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1834,-4.05,1.48,12,0.14,-589.00,1611.00,4385,20240318,-45.61,2015,20241018,18.36,2625,-9.14,20250226,2180,9.40,20250213,4385,-45.61,20240318,2015,18.36,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,150636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,10,2,0.42,216240432,90610,130.42,2395,2410,2350,3110,1680,2395,2386.50,3.82,0,17792,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1849,-4.08,1.49,12,0.12,-589.00,1611.00,4385,20240318,-45.15,2015,20241018,19.35,2625,-8.38,20250226,2180,10.32,20250213,4385,-45.15,20240318,2015,19.35,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-5,5,-0.21,176883397,74150,106.73,2395,2410,2350,3110,1680,2395,2385.48,3.82,0,9247,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1838,-4.06,1.48,12,0.10,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,2625,-8.95,20250226,2180,9.63,20250213,4385,-45.50,20240318,2015,18.61,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,130637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-20,5,-0.84,149933747,62824,90.42,2395,2410,2350,3110,1680,2395,2386.57,3.82,0,4735,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1826,-4.03,1.47,12,0.08,-589.00,1611.00,4385,20240318,-45.84,2015,20241018,17.87,2625,-9.52,20250226,2180,8.94,20250213,4385,-45.84,20240318,2015,17.87,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,120635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,5,2,0.21,135622465,56820,81.78,2395,2410,2350,3110,1680,2395,2386.88,3.82,0,2856,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1845,-4.07,1.49,12,0.07,-589.00,1611.00,4385,20240318,-45.27,2015,20241018,19.11,2625,-8.57,20250226,2180,10.09,20250213,4385,-45.27,20240318,2015,19.11,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,110633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,5,2,0.21,102170585,42739,61.52,2395,2410,2350,3110,1680,2395,2390.57,3.82,0,-467,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1845,-4.07,1.49,12,0.06,-589.00,1611.00,4385,20240318,-45.27,2015,20241018,19.11,2625,-8.57,20250226,2180,10.09,20250213,4385,-45.27,20240318,2015,19.11,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,100635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,0,3,0.00,82992250,34732,49.99,2395,2410,2350,3110,1680,2395,2389.50,3.82,0,552,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1842,-4.07,1.49,12,0.05,-589.00,1611.00,4385,20240318,-45.38,2015,20241018,18.86,2625,-8.76,20250226,2180,9.86,20250213,4385,-45.38,20240318,2015,18.86,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250306,090639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,15,2,0.63,7887425,3274,4.71,2395,2410,2385,3110,1680,2395,2409.11,3.82,0,3148,2461,2427,2386,2352,2311,2445,2370,384,715,500,1670,5,1,76894182,1853,-4.09,1.50,12,0.00,-589.00,1611.00,4385,20240318,-45.04,2015,20241018,19.60,2625,-8.19,20250226,2180,10.55,20250213,4385,-45.04,20240318,2015,19.60,20241018,0.02,N,083790,500,384 억,,2933591,N,N,0,N,00,N
20250305,160629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,5,2,0.21,165010525,69475,58.57,2390,2420,2345,3105,1675,2390,2375.11,3.84,0,-26328,2506,2447,2396,2337,2286,2422,2312,384,715,500,1670,5,1,76894182,1842,-4.07,1.49,12,0.09,-589.00,1611.00,4385,20240318,-45.38,2015,20241018,18.86,2625,-8.76,20250226,2180,9.86,20250213,4385,-45.38,20240318,2015,18.86,20241018,0.02,N,083790,500,384 억,,2956157,N,N,0,N,00,N
20250305,150631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,5,2,0.21,145858795,61468,51.82,2390,2420,2345,3105,1675,2390,2372.92,3.84,0,-25469,2506,2447,2396,2337,2286,2422,2312,384,715,500,1670,5,1,76894182,1842,-4.07,1.49,12,0.08,-589.00,1611.00,4385,20240318,-45.38,2015,20241018,18.86,2625,-8.76,20250226,2180,9.86,20250213,4385,-45.38,20240318,2015,18.86,20241018,0.02,N,083790,500,384 억,,2956157,N,N,0,N,00,N
20250305,140630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-15,5,-0.63,132141735,55724,46.98,2390,2420,2345,3105,1675,2390,2371.36,3.84,0,-21915,2506,2447,2396,2337,2286,2422,2312,384,715,500,1670,5,1,76894182,1826,-4.03,1.47,12,0.07,-589.00,1611.00,4385,20240318,-45.84,2015,20241018,17.87,2625,-9.52,20250226,2180,8.94,20250213,4385,-45.84,20240318,2015,17.87,20241018,0.02,N,083790,500,384 억,,2956157,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 160637 57 100.00 KOSDAQ 일반서비스 N N N N N 2385 -10 5 -0.42 253934167 106540 153.35 2395 2410 2350 3110 1680 2395 2383.46 3.82 0 19262 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1834 -4.05 1.48 12 0.14 -589.00 1611.00 4385 20240318 -45.61 2015 20241018 18.36 2625 -9.14 20250226 2180 9.40 20250213 4385 -45.61 20240318 2015 18.36 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
3 20250306 150636 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 10 2 0.42 216240432 90610 130.42 2395 2410 2350 3110 1680 2395 2386.50 3.82 0 17792 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1849 -4.08 1.49 12 0.12 -589.00 1611.00 4385 20240318 -45.15 2015 20241018 19.35 2625 -8.38 20250226 2180 10.32 20250213 4385 -45.15 20240318 2015 19.35 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
4 20250306 140635 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -5 5 -0.21 176883397 74150 106.73 2395 2410 2350 3110 1680 2395 2385.48 3.82 0 9247 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1838 -4.06 1.48 12 0.10 -589.00 1611.00 4385 20240318 -45.50 2015 20241018 18.61 2625 -8.95 20250226 2180 9.63 20250213 4385 -45.50 20240318 2015 18.61 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
5 20250306 130637 57 100.00 KOSDAQ 일반서비스 N N N N N 2375 -20 5 -0.84 149933747 62824 90.42 2395 2410 2350 3110 1680 2395 2386.57 3.82 0 4735 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1826 -4.03 1.47 12 0.08 -589.00 1611.00 4385 20240318 -45.84 2015 20241018 17.87 2625 -9.52 20250226 2180 8.94 20250213 4385 -45.84 20240318 2015 17.87 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
6 20250306 120635 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 5 2 0.21 135622465 56820 81.78 2395 2410 2350 3110 1680 2395 2386.88 3.82 0 2856 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1845 -4.07 1.49 12 0.07 -589.00 1611.00 4385 20240318 -45.27 2015 20241018 19.11 2625 -8.57 20250226 2180 10.09 20250213 4385 -45.27 20240318 2015 19.11 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
7 20250306 110633 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 5 2 0.21 102170585 42739 61.52 2395 2410 2350 3110 1680 2395 2390.57 3.82 0 -467 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1845 -4.07 1.49 12 0.06 -589.00 1611.00 4385 20240318 -45.27 2015 20241018 19.11 2625 -8.57 20250226 2180 10.09 20250213 4385 -45.27 20240318 2015 19.11 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
8 20250306 100635 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 0 3 0.00 82992250 34732 49.99 2395 2410 2350 3110 1680 2395 2389.50 3.82 0 552 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1842 -4.07 1.49 12 0.05 -589.00 1611.00 4385 20240318 -45.38 2015 20241018 18.86 2625 -8.76 20250226 2180 9.86 20250213 4385 -45.38 20240318 2015 18.86 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
9 20250306 090639 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 15 2 0.63 7887425 3274 4.71 2395 2410 2385 3110 1680 2395 2409.11 3.82 0 3148 2461 2427 2386 2352 2311 2445 2370 384 715 500 1670 5 1 76894182 1853 -4.09 1.50 12 0.00 -589.00 1611.00 4385 20240318 -45.04 2015 20241018 19.60 2625 -8.19 20250226 2180 10.55 20250213 4385 -45.04 20240318 2015 19.60 20241018 0.02 N 083790 500 384 억 2933591 N N 0 N 00 N
10 20250305 160629 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 5 2 0.21 165010525 69475 58.57 2390 2420 2345 3105 1675 2390 2375.11 3.84 0 -26328 2506 2447 2396 2337 2286 2422 2312 384 715 500 1670 5 1 76894182 1842 -4.07 1.49 12 0.09 -589.00 1611.00 4385 20240318 -45.38 2015 20241018 18.86 2625 -8.76 20250226 2180 9.86 20250213 4385 -45.38 20240318 2015 18.86 20241018 0.02 N 083790 500 384 억 2956157 N N 0 N 00 N
11 20250305 150631 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 5 2 0.21 145858795 61468 51.82 2390 2420 2345 3105 1675 2390 2372.92 3.84 0 -25469 2506 2447 2396 2337 2286 2422 2312 384 715 500 1670 5 1 76894182 1842 -4.07 1.49 12 0.08 -589.00 1611.00 4385 20240318 -45.38 2015 20241018 18.86 2625 -8.76 20250226 2180 9.86 20250213 4385 -45.38 20240318 2015 18.86 20241018 0.02 N 083790 500 384 억 2956157 N N 0 N 00 N
12 20250305 140630 57 100.00 KOSDAQ 일반서비스 N N N N N 2375 -15 5 -0.63 132141735 55724 46.98 2390 2420 2345 3105 1675 2390 2371.36 3.84 0 -21915 2506 2447 2396 2337 2286 2422 2312 384 715 500 1670 5 1 76894182 1826 -4.03 1.47 12 0.07 -589.00 1611.00 4385 20240318 -45.84 2015 20241018 17.87 2625 -9.52 20250226 2180 8.94 20250213 4385 -45.84 20240318 2015 17.87 20241018 0.02 N 083790 500 384 억 2956157 N N 0 N 00 N