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
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
20250307,160638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,287,-7,5,-2.38,47943346,165272,261.35,292,295,287,382,206,294,290.09,0.31,0,-2888,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,223,-0.71,0.25,12,0.21,-406.00,1147.00,598,20240228,-52.01,250,20241209,14.80,406,-29.31,20250110,279,2.87,20250217,550,-47.82,20240327,250,14.80,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
20250307,150641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,35082787,120613,190.73,292,295,288,382,206,294,290.87,0.31,0,1178,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.16,-406.00,1147.00,598,20240228,-51.34,250,20241209,16.40,406,-28.33,20250110,279,4.30,20250217,550,-47.09,20240327,250,16.40,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
20250307,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,-5,5,-1.70,31234090,107392,169.82,292,295,288,382,206,294,290.84,0.31,0,2096,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.14,-406.00,1147.00,598,20240228,-51.67,250,20241209,15.60,406,-28.82,20250110,279,3.58,20250217,550,-47.45,20240327,250,15.60,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
20250307,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,14032941,48165,76.16,292,295,290,382,206,294,291.35,0.31,0,-1741,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.06,-406.00,1147.00,598,20240228,-51.34,250,20241209,16.40,406,-28.33,20250110,279,4.30,20250217,550,-47.09,20240327,250,16.40,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
20250307,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-2,5,-0.68,11902393,40830,64.56,292,295,290,382,206,294,291.51,0.31,0,-1281,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,227,-0.72,0.25,12,0.05,-406.00,1147.00,598,20240228,-51.17,250,20241209,16.80,406,-28.08,20250110,279,4.66,20250217,550,-46.91,20240327,250,16.80,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
20250307,110639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-4,5,-1.36,8261530,28351,44.83,292,295,290,382,206,294,291.40,0.31,0,-968,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,225,-0.71,0.25,12,0.04,-406.00,1147.00,598,20240228,-51.51,250,20241209,16.00,406,-28.57,20250110,279,3.94,20250217,550,-47.27,20240327,250,16.00,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
20250307,100637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,0,3,0.00,2933380,10017,15.84,292,294,291,382,206,294,292.84,0.31,0,-688,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,228,-0.72,0.26,12,0.01,-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,,241105,N,N,0,N,00,N
20250307,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-3,5,-1.02,656534,2252,3.56,292,292,291,382,206,294,291.53,0.31,0,0,304,299,295,290,286,297,288,389,88,500,200,1,1,77720351,226,-0.72,0.25,12,0.00,-406.00,1147.00,598,20240228,-51.34,250,20241209,16.40,406,-28.33,20250110,279,4.30,20250217,550,-47.09,20240327,250,16.40,20241209,0.29,N,083640,500,388 억,,241105,N,N,0,N,00,N
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
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 160638 57 100.00 KOSDAQ 유통 N N N N N 287 -7 5 -2.38 47943346 165272 261.35 292 295 287 382 206 294 290.09 0.31 0 -2888 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 223 -0.71 0.25 12 0.21 -406.00 1147.00 598 20240228 -52.01 250 20241209 14.80 406 -29.31 20250110 279 2.87 20250217 550 -47.82 20240327 250 14.80 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
3 20250307 150641 57 100.00 KOSDAQ 유통 N N N N N 291 -3 5 -1.02 35082787 120613 190.73 292 295 288 382 206 294 290.87 0.31 0 1178 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 226 -0.72 0.25 12 0.16 -406.00 1147.00 598 20240228 -51.34 250 20241209 16.40 406 -28.33 20250110 279 4.30 20250217 550 -47.09 20240327 250 16.40 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
4 20250307 140639 57 100.00 KOSDAQ 유통 N N N N N 289 -5 5 -1.70 31234090 107392 169.82 292 295 288 382 206 294 290.84 0.31 0 2096 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 225 -0.71 0.25 12 0.14 -406.00 1147.00 598 20240228 -51.67 250 20241209 15.60 406 -28.82 20250110 279 3.58 20250217 550 -47.45 20240327 250 15.60 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
5 20250307 130640 57 100.00 KOSDAQ 유통 N N N N N 291 -3 5 -1.02 14032941 48165 76.16 292 295 290 382 206 294 291.35 0.31 0 -1741 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 226 -0.72 0.25 12 0.06 -406.00 1147.00 598 20240228 -51.34 250 20241209 16.40 406 -28.33 20250110 279 4.30 20250217 550 -47.09 20240327 250 16.40 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
6 20250307 120641 57 100.00 KOSDAQ 유통 N N N N N 292 -2 5 -0.68 11902393 40830 64.56 292 295 290 382 206 294 291.51 0.31 0 -1281 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 227 -0.72 0.25 12 0.05 -406.00 1147.00 598 20240228 -51.17 250 20241209 16.80 406 -28.08 20250110 279 4.66 20250217 550 -46.91 20240327 250 16.80 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
7 20250307 110639 57 100.00 KOSDAQ 유통 N N N N N 290 -4 5 -1.36 8261530 28351 44.83 292 295 290 382 206 294 291.40 0.31 0 -968 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 225 -0.71 0.25 12 0.04 -406.00 1147.00 598 20240228 -51.51 250 20241209 16.00 406 -28.57 20250110 279 3.94 20250217 550 -47.27 20240327 250 16.00 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
8 20250307 100637 57 100.00 KOSDAQ 유통 N N N N N 294 0 3 0.00 2933380 10017 15.84 292 294 291 382 206 294 292.84 0.31 0 -688 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 228 -0.72 0.26 12 0.01 -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 241105 N N 0 N 00 N
9 20250307 090641 57 100.00 KOSDAQ 유통 N N N N N 291 -3 5 -1.02 656534 2252 3.56 292 292 291 382 206 294 291.53 0.31 0 0 304 299 295 290 286 297 288 389 88 500 200 1 1 77720351 226 -0.72 0.25 12 0.00 -406.00 1147.00 598 20240228 -51.34 250 20241209 16.40 406 -28.33 20250110 279 4.30 20250217 550 -47.09 20240327 250 16.40 20241209 0.29 N 083640 500 388 억 241105 N N 0 N 00 N
10 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
11 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
12 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