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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,30,2,1.29,377700250,167372,201.89,2320,2350,2180,3015,1625,2320,2256.65,3.81,0,-37479,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1807,-3.99,1.46,12,0.22,-589.00,1611.00,4385,20240318,-46.41,2015,20241018,16.63,2625,-10.48,20250226,2180,7.80,20250313,4385,-46.41,20240318,2015,16.63,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,150653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-110,5,-4.74,218749890,97037,117.05,2320,2335,2205,3015,1625,2320,2254.29,3.81,0,-19108,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1699,-3.75,1.37,12,0.13,-589.00,1611.00,4385,20240318,-49.60,2015,20241018,9.68,2625,-15.81,20250226,2180,1.38,20250213,4385,-49.60,20240318,2015,9.68,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-60,5,-2.59,141750325,62526,75.42,2320,2335,2245,3015,1625,2320,2267.06,3.81,0,-15449,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1738,-3.84,1.40,12,0.08,-589.00,1611.00,4385,20240318,-48.46,2015,20241018,12.16,2625,-13.90,20250226,2180,3.67,20250213,4385,-48.46,20240318,2015,12.16,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,130652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-75,5,-3.23,118342475,52141,62.89,2320,2335,2245,3015,1625,2320,2269.66,3.81,0,-11288,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1726,-3.81,1.39,12,0.07,-589.00,1611.00,4385,20240318,-48.80,2015,20241018,11.41,2625,-14.48,20250226,2180,2.98,20250213,4385,-48.80,20240318,2015,11.41,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,120652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-55,5,-2.37,97996615,43117,52.01,2320,2335,2255,3015,1625,2320,2272.81,3.81,0,-6552,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1742,-3.85,1.41,12,0.06,-589.00,1611.00,4385,20240318,-48.35,2015,20241018,12.41,2625,-13.71,20250226,2180,3.90,20250213,4385,-48.35,20240318,2015,12.41,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,110651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-60,5,-2.59,82789035,36392,43.90,2320,2335,2260,3015,1625,2320,2274.92,3.81,0,-919,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1738,-3.84,1.40,12,0.05,-589.00,1611.00,4385,20240318,-48.46,2015,20241018,12.16,2625,-13.90,20250226,2180,3.67,20250213,4385,-48.46,20240318,2015,12.16,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,100651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-30,5,-1.29,25425905,11098,13.39,2320,2335,2270,3015,1625,2320,2291.03,3.81,0,-3097,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1761,-3.89,1.42,12,0.01,-589.00,1611.00,4385,20240318,-47.78,2015,20241018,13.65,2625,-12.76,20250226,2180,5.05,20250213,4385,-47.78,20240318,2015,13.65,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250313,090653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,5,2,0.22,2440495,1051,1.27,2320,2330,2300,3015,1625,2320,2322.07,3.81,0,-656,2403,2361,2313,2271,2223,2382,2292,384,695,500,1620,5,1,76894182,1788,-3.95,1.44,12,0.00,-589.00,1611.00,4385,20240318,-46.98,2015,20241018,15.38,2625,-11.43,20250226,2180,6.65,20250213,4385,-46.98,20240318,2015,15.38,20241018,0.02,N,083790,500,384 억,,2933358,N,N,0,N,00,N
20250312,160648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,35,2,1.53,190204127,82867,81.49,2290,2355,2265,2970,1600,2285,2295.29,3.80,0,13679,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1784,-3.94,1.44,12,0.11,-589.00,1611.00,4385,20240318,-47.09,2015,20241018,15.14,2625,-11.62,20250226,2180,6.42,20250213,4385,-47.09,20240318,2015,15.14,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,150650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,5,2,0.22,146289252,63768,62.71,2290,2355,2270,2970,1600,2285,2294.09,3.80,0,22222,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1761,-3.89,1.42,12,0.08,-589.00,1611.00,4385,20240318,-47.78,2015,20241018,13.65,2625,-12.76,20250226,2180,5.05,20250213,4385,-47.78,20240318,2015,13.65,20241018,0.02,N,083790,500,384 억,,2919861,N,N,0,N,00,N
20250312,140648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,30,2,1.31,88301377,38388,37.75,2290,2355,2275,2970,1600,2285,2300.23,3.80,0,14819,2368,2326,2283,2241,2198,2347,2262,384,685,500,1590,5,1,76894182,1780,-3.93,1.44,12,0.05,-589.00,1611.00,4385,20240318,-47.21,2015,20241018,14.89,2625,-11.81,20250226,2180,6.19,20250213,4385,-47.21,20240318,2015,14.89,20241018,0.02,N,083790,500,384 억,,2919861,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 20250313 160652 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 30 2 1.29 377700250 167372 201.89 2320 2350 2180 3015 1625 2320 2256.65 3.81 0 -37479 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1807 -3.99 1.46 12 0.22 -589.00 1611.00 4385 20240318 -46.41 2015 20241018 16.63 2625 -10.48 20250226 2180 7.80 20250313 4385 -46.41 20240318 2015 16.63 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
3 20250313 150653 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -110 5 -4.74 218749890 97037 117.05 2320 2335 2205 3015 1625 2320 2254.29 3.81 0 -19108 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1699 -3.75 1.37 12 0.13 -589.00 1611.00 4385 20240318 -49.60 2015 20241018 9.68 2625 -15.81 20250226 2180 1.38 20250213 4385 -49.60 20240318 2015 9.68 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
4 20250313 140652 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 -60 5 -2.59 141750325 62526 75.42 2320 2335 2245 3015 1625 2320 2267.06 3.81 0 -15449 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1738 -3.84 1.40 12 0.08 -589.00 1611.00 4385 20240318 -48.46 2015 20241018 12.16 2625 -13.90 20250226 2180 3.67 20250213 4385 -48.46 20240318 2015 12.16 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
5 20250313 130652 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -75 5 -3.23 118342475 52141 62.89 2320 2335 2245 3015 1625 2320 2269.66 3.81 0 -11288 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1726 -3.81 1.39 12 0.07 -589.00 1611.00 4385 20240318 -48.80 2015 20241018 11.41 2625 -14.48 20250226 2180 2.98 20250213 4385 -48.80 20240318 2015 11.41 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
6 20250313 120652 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 -55 5 -2.37 97996615 43117 52.01 2320 2335 2255 3015 1625 2320 2272.81 3.81 0 -6552 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1742 -3.85 1.41 12 0.06 -589.00 1611.00 4385 20240318 -48.35 2015 20241018 12.41 2625 -13.71 20250226 2180 3.90 20250213 4385 -48.35 20240318 2015 12.41 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
7 20250313 110651 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 -60 5 -2.59 82789035 36392 43.90 2320 2335 2260 3015 1625 2320 2274.92 3.81 0 -919 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1738 -3.84 1.40 12 0.05 -589.00 1611.00 4385 20240318 -48.46 2015 20241018 12.16 2625 -13.90 20250226 2180 3.67 20250213 4385 -48.46 20240318 2015 12.16 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
8 20250313 100651 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -30 5 -1.29 25425905 11098 13.39 2320 2335 2270 3015 1625 2320 2291.03 3.81 0 -3097 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1761 -3.89 1.42 12 0.01 -589.00 1611.00 4385 20240318 -47.78 2015 20241018 13.65 2625 -12.76 20250226 2180 5.05 20250213 4385 -47.78 20240318 2015 13.65 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
9 20250313 090653 57 100.00 KOSDAQ 일반서비스 N N N N N 2325 5 2 0.22 2440495 1051 1.27 2320 2330 2300 3015 1625 2320 2322.07 3.81 0 -656 2403 2361 2313 2271 2223 2382 2292 384 695 500 1620 5 1 76894182 1788 -3.95 1.44 12 0.00 -589.00 1611.00 4385 20240318 -46.98 2015 20241018 15.38 2625 -11.43 20250226 2180 6.65 20250213 4385 -46.98 20240318 2015 15.38 20241018 0.02 N 083790 500 384 억 2933358 N N 0 N 00 N
10 20250312 160648 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 35 2 1.53 190204127 82867 81.49 2290 2355 2265 2970 1600 2285 2295.29 3.80 0 13679 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1784 -3.94 1.44 12 0.11 -589.00 1611.00 4385 20240318 -47.09 2015 20241018 15.14 2625 -11.62 20250226 2180 6.42 20250213 4385 -47.09 20240318 2015 15.14 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
11 20250312 150650 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 5 2 0.22 146289252 63768 62.71 2290 2355 2270 2970 1600 2285 2294.09 3.80 0 22222 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1761 -3.89 1.42 12 0.08 -589.00 1611.00 4385 20240318 -47.78 2015 20241018 13.65 2625 -12.76 20250226 2180 5.05 20250213 4385 -47.78 20240318 2015 13.65 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N
12 20250312 140648 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 30 2 1.31 88301377 38388 37.75 2290 2355 2275 2970 1600 2285 2300.23 3.80 0 14819 2368 2326 2283 2241 2198 2347 2262 384 685 500 1590 5 1 76894182 1780 -3.93 1.44 12 0.05 -589.00 1611.00 4385 20240318 -47.21 2015 20241018 14.89 2625 -11.81 20250226 2180 6.19 20250213 4385 -47.21 20240318 2015 14.89 20241018 0.02 N 083790 500 384 억 2919861 N N 0 N 00 N