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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,240,2,2.47,592959335,59764,131.48,9680,10060,9630,12620,6800,9710,9921.68,11.65,0,9995,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1881,18.29,1.93,12,0.32,544.00,5167.00,17200,20240223,-42.15,8980,20241115,10.80,10400,-4.33,20250221,9210,8.03,20250210,17100,-41.81,20240418,8980,10.80,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,150634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,170,2,1.75,565390275,56990,125.38,9680,10060,9630,12620,6800,9710,9920.87,11.65,0,10554,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1867,18.16,1.91,12,0.30,544.00,5167.00,17200,20240223,-42.56,8980,20241115,10.02,10400,-5.00,20250221,9210,7.27,20250210,17100,-42.22,20240418,8980,10.02,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,220,2,2.27,488981010,49282,108.42,9680,10060,9630,12620,6800,9710,9922.10,11.65,0,13689,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1877,18.25,1.92,12,0.26,544.00,5167.00,17200,20240223,-42.27,8980,20241115,10.58,10400,-4.52,20250221,9210,7.82,20250210,17100,-41.93,20240418,8980,10.58,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,130633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,260,2,2.68,439496770,44318,97.50,9680,10060,9630,12620,6800,9710,9916.89,11.65,0,16149,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1884,18.33,1.93,12,0.23,544.00,5167.00,17200,20240223,-42.03,8980,20241115,11.02,10400,-4.13,20250221,9210,8.25,20250210,17100,-41.70,20240418,8980,11.02,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,120634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9910,200,2,2.06,388251600,39167,86.17,9680,10060,9630,12620,6800,9710,9912.72,11.65,0,16904,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1873,18.22,1.92,12,0.21,544.00,5167.00,17200,20240223,-42.38,8980,20241115,10.36,10400,-4.71,20250221,9210,7.60,20250210,17100,-42.05,20240418,8980,10.36,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,110632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,230,2,2.37,363319090,36660,80.65,9680,10060,9630,12620,6800,9710,9910.50,11.65,0,17750,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1879,18.27,1.92,12,0.19,544.00,5167.00,17200,20240223,-42.21,8980,20241115,10.69,10400,-4.42,20250221,9210,7.93,20250210,17100,-41.87,20240418,8980,10.69,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,100630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,170,2,1.75,119214490,12145,26.72,9680,9890,9630,12620,6800,9710,9815.93,11.65,0,4950,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1867,18.16,1.91,12,0.06,544.00,5167.00,17200,20240223,-42.56,8980,20241115,10.02,10400,-5.00,20250221,9210,7.27,20250210,17100,-42.22,20240418,8980,10.02,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
20250307,090634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,10,2,0.10,13342090,1381,3.04,9680,9720,9630,12620,6800,9710,9661.18,11.65,0,-136,9963,9836,9773,9646,9583,9805,9615,95,2910,500,7180,10,1,18900000,1837,17.87,1.88,12,0.01,544.00,5167.00,17200,20240223,-43.49,8980,20241115,8.24,10400,-6.54,20250221,9210,5.54,20250210,17100,-43.16,20240418,8980,8.24,20241115,0.56,N,080160,500,94 억,,2201406,N,N,137,N,00,N
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
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 20250307 160631 57 100.00 KOSDAQ 일반서비스 N N N N N 9950 240 2 2.47 592959335 59764 131.48 9680 10060 9630 12620 6800 9710 9921.68 11.65 0 9995 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1881 18.29 1.93 12 0.32 544.00 5167.00 17200 20240223 -42.15 8980 20241115 10.80 10400 -4.33 20250221 9210 8.03 20250210 17100 -41.81 20240418 8980 10.80 20241115 0.56 N 080160 500 94 억 2201406 N N 137 N 00 N
3 20250307 150634 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 170 2 1.75 565390275 56990 125.38 9680 10060 9630 12620 6800 9710 9920.87 11.65 0 10554 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1867 18.16 1.91 12 0.30 544.00 5167.00 17200 20240223 -42.56 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 2201406 N N 137 N 00 N
4 20250307 140632 57 100.00 KOSDAQ 일반서비스 N N N N N 9930 220 2 2.27 488981010 49282 108.42 9680 10060 9630 12620 6800 9710 9922.10 11.65 0 13689 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1877 18.25 1.92 12 0.26 544.00 5167.00 17200 20240223 -42.27 8980 20241115 10.58 10400 -4.52 20250221 9210 7.82 20250210 17100 -41.93 20240418 8980 10.58 20241115 0.56 N 080160 500 94 억 2201406 N N 137 N 00 N
5 20250307 130633 57 100.00 KOSDAQ 일반서비스 N N N N N 9970 260 2 2.68 439496770 44318 97.50 9680 10060 9630 12620 6800 9710 9916.89 11.65 0 16149 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1884 18.33 1.93 12 0.23 544.00 5167.00 17200 20240223 -42.03 8980 20241115 11.02 10400 -4.13 20250221 9210 8.25 20250210 17100 -41.70 20240418 8980 11.02 20241115 0.56 N 080160 500 94 억 2201406 N N 137 N 00 N
6 20250307 120634 57 100.00 KOSDAQ 일반서비스 N N N N N 9910 200 2 2.06 388251600 39167 86.17 9680 10060 9630 12620 6800 9710 9912.72 11.65 0 16904 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1873 18.22 1.92 12 0.21 544.00 5167.00 17200 20240223 -42.38 8980 20241115 10.36 10400 -4.71 20250221 9210 7.60 20250210 17100 -42.05 20240418 8980 10.36 20241115 0.56 N 080160 500 94 억 2201406 N N 137 N 00 N
7 20250307 110632 57 100.00 KOSDAQ 일반서비스 N N N N N 9940 230 2 2.37 363319090 36660 80.65 9680 10060 9630 12620 6800 9710 9910.50 11.65 0 17750 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1879 18.27 1.92 12 0.19 544.00 5167.00 17200 20240223 -42.21 8980 20241115 10.69 10400 -4.42 20250221 9210 7.93 20250210 17100 -41.87 20240418 8980 10.69 20241115 0.56 N 080160 500 94 억 2201406 N N 137 N 00 N
8 20250307 100630 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 170 2 1.75 119214490 12145 26.72 9680 9890 9630 12620 6800 9710 9815.93 11.65 0 4950 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1867 18.16 1.91 12 0.06 544.00 5167.00 17200 20240223 -42.56 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 2201406 N N 137 N 00 N
9 20250307 090634 57 100.00 KOSDAQ 일반서비스 N N N N N 9720 10 2 0.10 13342090 1381 3.04 9680 9720 9630 12620 6800 9710 9661.18 11.65 0 -136 9963 9836 9773 9646 9583 9805 9615 95 2910 500 7180 10 1 18900000 1837 17.87 1.88 12 0.01 544.00 5167.00 17200 20240223 -43.49 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 2201406 N N 137 N 00 N
10 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
11 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
12 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