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
168330/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
20250306,160834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1350,15,2,1.12,6839150,5096,93.25,1363,1368,1337,1735,935,1335,1342.06,0.58,0,-291,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,429,-9.78,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.55,1262,20241114,6.97,1578,-14.45,20250113,1305,3.45,20250217,2845,-52.55,20240417,1262,6.97,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,20,2,1.50,6837800,5095,93.23,1363,1368,1337,1735,935,1335,1342.06,0.58,0,-291,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,430,-9.82,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,1578,-14.13,20250113,1305,3.83,20250217,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,140832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,20,2,1.50,6523438,4863,88.98,1363,1368,1337,1735,935,1335,1341.44,0.58,0,-293,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,430,-9.82,1.16,12,0.02,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,1578,-14.13,20250113,1305,3.83,20250217,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,20,2,1.50,6280943,4684,85.71,1363,1368,1337,1735,935,1335,1340.94,0.58,0,-278,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,430,-9.82,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,1578,-14.13,20250113,1305,3.83,20250217,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,120832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1356,21,2,1.57,3259307,2428,44.43,1363,1368,1337,1735,935,1335,1342.38,0.58,0,-297,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,431,-9.83,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.34,1262,20241114,7.45,1578,-14.07,20250113,1305,3.91,20250217,2845,-52.34,20240417,1262,7.45,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,110829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,20,2,1.50,3158941,2353,43.06,1363,1368,1337,1735,935,1335,1342.52,0.58,0,-297,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,430,-9.82,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,1578,-14.13,20250113,1305,3.83,20250217,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,100832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1357,22,2,1.65,718766,529,9.68,1363,1368,1353,1735,935,1335,1358.73,0.58,0,-297,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,431,-9.83,1.17,12,0.00,-138.00,1164.00,2845,20240417,-52.30,1262,20241114,7.53,1578,-14.01,20250113,1305,3.98,20250217,2845,-52.30,20240417,1262,7.53,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250306,090835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1356,21,2,1.57,392249,288,5.27,1363,1368,1356,1735,935,1335,1361.98,0.58,0,-236,1361,1348,1338,1325,1315,1346,1323,159,400,500,930,1,1,31754900,431,-9.83,1.16,12,0.00,-138.00,1164.00,2845,20240417,-52.34,1262,20241114,7.45,1578,-14.07,20250113,1305,3.91,20250217,2845,-52.34,20240417,1262,7.45,20241114,0.00,N,168330,500,158 억,,182849,N,N,0,N,00,N
20250305,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,3,2,0.23,7318772,5465,95.34,1335,1351,1328,1731,933,1332,1339.21,0.58,0,112,1370,1350,1340,1320,1310,1347,1317,159,399,500,930,1,1,31754900,424,-9.67,1.15,12,0.02,-138.00,1164.00,2845,20240417,-53.08,1262,20241114,5.78,1578,-15.40,20250113,1305,2.30,20250217,2845,-53.08,20240417,1262,5.78,20241114,0.00,N,168330,500,158 억,,182737,N,N,0,N,00,N
20250305,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,8,2,0.60,7184053,5364,93.58,1335,1351,1328,1731,933,1332,1339.31,0.58,0,113,1370,1350,1340,1320,1310,1347,1317,159,399,500,930,1,1,31754900,426,-9.71,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.90,1262,20241114,6.18,1578,-15.08,20250113,1305,2.68,20250217,2845,-52.90,20240417,1262,6.18,20241114,0.00,N,168330,500,158 억,,182737,N,N,0,N,00,N
20250305,140826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,1,2,0.08,7151893,5340,93.16,1335,1351,1328,1731,933,1332,1339.31,0.58,0,113,1370,1350,1340,1320,1310,1347,1317,159,399,500,930,1,1,31754900,423,-9.66,1.15,12,0.02,-138.00,1164.00,2845,20240417,-53.15,1262,20241114,5.63,1578,-15.53,20250113,1305,2.15,20250217,2845,-53.15,20240417,1262,5.63,20241114,0.00,N,168330,500,158 억,,182737,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 160834 57 100.00 KOSDAQ 일반서비스 N N N N N 1350 15 2 1.12 6839150 5096 93.25 1363 1368 1337 1735 935 1335 1342.06 0.58 0 -291 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 429 -9.78 1.16 12 0.02 -138.00 1164.00 2845 20240417 -52.55 1262 20241114 6.97 1578 -14.45 20250113 1305 3.45 20250217 2845 -52.55 20240417 1262 6.97 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
3 20250306 150833 57 100.00 KOSDAQ 일반서비스 N N N N N 1355 20 2 1.50 6837800 5095 93.23 1363 1368 1337 1735 935 1335 1342.06 0.58 0 -291 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 430 -9.82 1.16 12 0.02 -138.00 1164.00 2845 20240417 -52.37 1262 20241114 7.37 1578 -14.13 20250113 1305 3.83 20250217 2845 -52.37 20240417 1262 7.37 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
4 20250306 140832 57 100.00 KOSDAQ 일반서비스 N N N N N 1355 20 2 1.50 6523438 4863 88.98 1363 1368 1337 1735 935 1335 1341.44 0.58 0 -293 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 430 -9.82 1.16 12 0.02 -138.00 1164.00 2845 20240417 -52.37 1262 20241114 7.37 1578 -14.13 20250113 1305 3.83 20250217 2845 -52.37 20240417 1262 7.37 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
5 20250306 130833 57 100.00 KOSDAQ 일반서비스 N N N N N 1355 20 2 1.50 6280943 4684 85.71 1363 1368 1337 1735 935 1335 1340.94 0.58 0 -278 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 430 -9.82 1.16 12 0.01 -138.00 1164.00 2845 20240417 -52.37 1262 20241114 7.37 1578 -14.13 20250113 1305 3.83 20250217 2845 -52.37 20240417 1262 7.37 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
6 20250306 120832 57 100.00 KOSDAQ 일반서비스 N N N N N 1356 21 2 1.57 3259307 2428 44.43 1363 1368 1337 1735 935 1335 1342.38 0.58 0 -297 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 431 -9.83 1.16 12 0.01 -138.00 1164.00 2845 20240417 -52.34 1262 20241114 7.45 1578 -14.07 20250113 1305 3.91 20250217 2845 -52.34 20240417 1262 7.45 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
7 20250306 110829 57 100.00 KOSDAQ 일반서비스 N N N N N 1355 20 2 1.50 3158941 2353 43.06 1363 1368 1337 1735 935 1335 1342.52 0.58 0 -297 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 430 -9.82 1.16 12 0.01 -138.00 1164.00 2845 20240417 -52.37 1262 20241114 7.37 1578 -14.13 20250113 1305 3.83 20250217 2845 -52.37 20240417 1262 7.37 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
8 20250306 100832 57 100.00 KOSDAQ 일반서비스 N N N N N 1357 22 2 1.65 718766 529 9.68 1363 1368 1353 1735 935 1335 1358.73 0.58 0 -297 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 431 -9.83 1.17 12 0.00 -138.00 1164.00 2845 20240417 -52.30 1262 20241114 7.53 1578 -14.01 20250113 1305 3.98 20250217 2845 -52.30 20240417 1262 7.53 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
9 20250306 090835 57 100.00 KOSDAQ 일반서비스 N N N N N 1356 21 2 1.57 392249 288 5.27 1363 1368 1356 1735 935 1335 1361.98 0.58 0 -236 1361 1348 1338 1325 1315 1346 1323 159 400 500 930 1 1 31754900 431 -9.83 1.16 12 0.00 -138.00 1164.00 2845 20240417 -52.34 1262 20241114 7.45 1578 -14.07 20250113 1305 3.91 20250217 2845 -52.34 20240417 1262 7.45 20241114 0.00 N 168330 500 158 억 182849 N N 0 N 00 N
10 20250305 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 3 2 0.23 7318772 5465 95.34 1335 1351 1328 1731 933 1332 1339.21 0.58 0 112 1370 1350 1340 1320 1310 1347 1317 159 399 500 930 1 1 31754900 424 -9.67 1.15 12 0.02 -138.00 1164.00 2845 20240417 -53.08 1262 20241114 5.78 1578 -15.40 20250113 1305 2.30 20250217 2845 -53.08 20240417 1262 5.78 20241114 0.00 N 168330 500 158 억 182737 N N 0 N 00 N
11 20250305 150827 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 8 2 0.60 7184053 5364 93.58 1335 1351 1328 1731 933 1332 1339.31 0.58 0 113 1370 1350 1340 1320 1310 1347 1317 159 399 500 930 1 1 31754900 426 -9.71 1.15 12 0.02 -138.00 1164.00 2845 20240417 -52.90 1262 20241114 6.18 1578 -15.08 20250113 1305 2.68 20250217 2845 -52.90 20240417 1262 6.18 20241114 0.00 N 168330 500 158 억 182737 N N 0 N 00 N
12 20250305 140826 57 100.00 KOSDAQ 일반서비스 N N N N N 1333 1 2 0.08 7151893 5340 93.16 1335 1351 1328 1731 933 1332 1339.31 0.58 0 113 1370 1350 1340 1320 1310 1347 1317 159 399 500 930 1 1 31754900 423 -9.66 1.15 12 0.02 -138.00 1164.00 2845 20240417 -53.15 1262 20241114 5.63 1578 -15.53 20250113 1305 2.15 20250217 2845 -53.15 20240417 1262 5.63 20241114 0.00 N 168330 500 158 억 182737 N N 0 N 00 N