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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,60,2,0.62,742762520,76481,157.94,9750,9850,9640,12510,6750,9630,9712.09,11.05,0,15727,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1831,16.85,1.77,12,0.40,575.00,5466.00,17100,20240418,-43.33,8980,20241115,7.91,10400,-6.83,20250221,9210,5.21,20250210,17100,-43.33,20240418,8980,7.91,20241115,0.50,N,080160,500,94 억,,2088377,N,N,141,N,00,N
20250321,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,80,2,0.83,612527990,63115,130.34,9750,9800,9640,12510,6750,9630,9704.95,11.05,0,17026,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1835,16.89,1.78,12,0.33,575.00,5466.00,17100,20240418,-43.22,8980,20241115,8.13,10400,-6.63,20250221,9210,5.43,20250210,17100,-43.22,20240418,8980,8.13,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250321,140656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,60,2,0.62,472911780,48784,100.74,9750,9770,9640,12510,6750,9630,9693.99,11.05,0,16495,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1831,16.85,1.77,12,0.26,575.00,5466.00,17100,20240418,-43.33,8980,20241115,7.91,10400,-6.83,20250221,9210,5.21,20250210,17100,-43.33,20240418,8980,7.91,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250321,130657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,90,2,0.93,433692610,44742,92.39,9750,9770,9640,12510,6750,9630,9693.19,11.05,0,14867,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1837,16.90,1.78,12,0.24,575.00,5466.00,17100,20240418,-43.16,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250321,120658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,100,2,1.04,391465820,40397,83.42,9750,9770,9640,12510,6750,9630,9690.47,11.05,0,12587,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1839,16.92,1.78,12,0.21,575.00,5466.00,17100,20240418,-43.10,8980,20241115,8.35,10400,-6.44,20250221,9210,5.65,20250210,17100,-43.10,20240418,8980,8.35,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250321,110657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,50,2,0.52,274827420,28371,58.59,9750,9770,9640,12510,6750,9630,9686.91,11.05,0,5839,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1830,16.83,1.77,12,0.15,575.00,5466.00,17100,20240418,-43.39,8980,20241115,7.80,10400,-6.92,20250221,9210,5.10,20250210,17100,-43.39,20240418,8980,7.80,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250321,100657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,20,2,0.21,192952620,19902,41.10,9750,9770,9640,12510,6750,9630,9695.14,11.05,0,1977,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1824,16.78,1.77,12,0.11,575.00,5466.00,17100,20240418,-43.57,8980,20241115,7.46,10400,-7.21,20250221,9210,4.78,20250210,17100,-43.57,20240418,8980,7.46,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250321,090700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,90,2,0.93,83971020,8623,17.81,9750,9770,9680,12510,6750,9630,9738.03,11.05,0,1103,9816,9722,9666,9572,9516,9695,9545,95,2880,500,7120,10,1,18900000,1837,16.90,1.78,12,0.05,575.00,5466.00,17100,20240418,-43.16,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.50,N,080160,500,94 억,,2088377,N,N,151,N,00,N
20250320,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-10,5,-0.10,463047545,47907,95.02,9670,9760,9610,12530,6750,9640,9665.56,10.95,0,7633,9806,9722,9636,9552,9466,9765,9595,95,2890,500,7130,10,1,18900000,1820,16.75,1.76,12,0.25,575.00,5466.00,17100,20240418,-43.68,8980,20241115,7.24,10400,-7.40,20250221,9210,4.56,20250210,17100,-43.68,20240418,8980,7.24,20241115,0.52,N,080160,500,94 억,,2070292,N,N,151,N,00,N
20250320,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,30,2,0.31,449758385,46528,92.28,9670,9760,9610,12530,6750,9640,9666.40,10.95,0,7422,9806,9722,9636,9552,9466,9765,9595,95,2890,500,7130,10,1,18900000,1828,16.82,1.77,12,0.25,575.00,5466.00,17100,20240418,-43.45,8980,20241115,7.68,10400,-7.02,20250221,9210,4.99,20250210,17100,-43.45,20240418,8980,7.68,20241115,0.52,N,080160,500,94 억,,2070292,N,N,320,N,00,N
20250320,140658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,-20,5,-0.21,227861755,23620,46.85,9670,9720,9620,12530,6750,9640,9646.98,10.95,0,7836,9806,9722,9636,9552,9466,9765,9595,95,2890,500,7130,10,1,18900000,1818,16.73,1.76,12,0.12,575.00,5466.00,17100,20240418,-43.74,8980,20241115,7.13,10400,-7.50,20250221,9210,4.45,20250210,17100,-43.74,20240418,8980,7.13,20241115,0.52,N,080160,500,94 억,,2070292,N,N,320,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 20250321 160712 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 60 2 0.62 742762520 76481 157.94 9750 9850 9640 12510 6750 9630 9712.09 11.05 0 15727 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1831 16.85 1.77 12 0.40 575.00 5466.00 17100 20240418 -43.33 8980 20241115 7.91 10400 -6.83 20250221 9210 5.21 20250210 17100 -43.33 20240418 8980 7.91 20241115 0.50 N 080160 500 94 억 2088377 N N 141 N 00 N
3 20250321 150656 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 80 2 0.83 612527990 63115 130.34 9750 9800 9640 12510 6750 9630 9704.95 11.05 0 17026 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1835 16.89 1.78 12 0.33 575.00 5466.00 17100 20240418 -43.22 8980 20241115 8.13 10400 -6.63 20250221 9210 5.43 20250210 17100 -43.22 20240418 8980 8.13 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
4 20250321 140656 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 60 2 0.62 472911780 48784 100.74 9750 9770 9640 12510 6750 9630 9693.99 11.05 0 16495 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1831 16.85 1.77 12 0.26 575.00 5466.00 17100 20240418 -43.33 8980 20241115 7.91 10400 -6.83 20250221 9210 5.21 20250210 17100 -43.33 20240418 8980 7.91 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
5 20250321 130657 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 90 2 0.93 433692610 44742 92.39 9750 9770 9640 12510 6750 9630 9693.19 11.05 0 14867 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1837 16.90 1.78 12 0.24 575.00 5466.00 17100 20240418 -43.16 8980 20241115 8.24 10400 -6.54 20250221 9210 5.54 20250210 17100 -43.16 20240418 8980 8.24 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
6 20250321 120658 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 100 2 1.04 391465820 40397 83.42 9750 9770 9640 12510 6750 9630 9690.47 11.05 0 12587 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1839 16.92 1.78 12 0.21 575.00 5466.00 17100 20240418 -43.10 8980 20241115 8.35 10400 -6.44 20250221 9210 5.65 20250210 17100 -43.10 20240418 8980 8.35 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
7 20250321 110657 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 50 2 0.52 274827420 28371 58.59 9750 9770 9640 12510 6750 9630 9686.91 11.05 0 5839 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1830 16.83 1.77 12 0.15 575.00 5466.00 17100 20240418 -43.39 8980 20241115 7.80 10400 -6.92 20250221 9210 5.10 20250210 17100 -43.39 20240418 8980 7.80 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
8 20250321 100657 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 20 2 0.21 192952620 19902 41.10 9750 9770 9640 12510 6750 9630 9695.14 11.05 0 1977 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1824 16.78 1.77 12 0.11 575.00 5466.00 17100 20240418 -43.57 8980 20241115 7.46 10400 -7.21 20250221 9210 4.78 20250210 17100 -43.57 20240418 8980 7.46 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
9 20250321 090700 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 90 2 0.93 83971020 8623 17.81 9750 9770 9680 12510 6750 9630 9738.03 11.05 0 1103 9816 9722 9666 9572 9516 9695 9545 95 2880 500 7120 10 1 18900000 1837 16.90 1.78 12 0.05 575.00 5466.00 17100 20240418 -43.16 8980 20241115 8.24 10400 -6.54 20250221 9210 5.54 20250210 17100 -43.16 20240418 8980 8.24 20241115 0.50 N 080160 500 94 억 2088377 N N 151 N 00 N
10 20250320 160950 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 -10 5 -0.10 463047545 47907 95.02 9670 9760 9610 12530 6750 9640 9665.56 10.95 0 7633 9806 9722 9636 9552 9466 9765 9595 95 2890 500 7130 10 1 18900000 1820 16.75 1.76 12 0.25 575.00 5466.00 17100 20240418 -43.68 8980 20241115 7.24 10400 -7.40 20250221 9210 4.56 20250210 17100 -43.68 20240418 8980 7.24 20241115 0.52 N 080160 500 94 억 2070292 N N 151 N 00 N
11 20250320 150656 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 30 2 0.31 449758385 46528 92.28 9670 9760 9610 12530 6750 9640 9666.40 10.95 0 7422 9806 9722 9636 9552 9466 9765 9595 95 2890 500 7130 10 1 18900000 1828 16.82 1.77 12 0.25 575.00 5466.00 17100 20240418 -43.45 8980 20241115 7.68 10400 -7.02 20250221 9210 4.99 20250210 17100 -43.45 20240418 8980 7.68 20241115 0.52 N 080160 500 94 억 2070292 N N 320 N 00 N
12 20250320 140658 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 -20 5 -0.21 227861755 23620 46.85 9670 9720 9620 12530 6750 9640 9646.98 10.95 0 7836 9806 9722 9636 9552 9466 9765 9595 95 2890 500 7130 10 1 18900000 1818 16.73 1.76 12 0.12 575.00 5466.00 17100 20240418 -43.74 8980 20241115 7.13 10400 -7.50 20250221 9210 4.45 20250210 17100 -43.74 20240418 8980 7.13 20241115 0.52 N 080160 500 94 억 2070292 N N 320 N 00 N