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
169330/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
20250306,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,2219297,970,26.94,2290,2305,2285,2990,1610,2300,2287.94,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,420,29.87,1.41,06,0.01,77.00,1634.00,3155,20240222,-27.10,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3015,-23.71,20240312,1792,28.35,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,2207797,965,26.81,2290,2305,2285,2990,1610,2300,2287.87,21.09,0,2,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,418,29.74,1.40,06,0.01,77.00,1634.00,3155,20240222,-27.42,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,3015,-24.05,20240312,1792,27.79,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,1978797,865,24.03,2290,2305,2285,2990,1610,2300,2287.63,21.09,0,2,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,418,29.74,1.40,06,0.00,77.00,1634.00,3155,20240222,-27.42,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,3015,-24.05,20240312,1792,27.79,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,130834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,1488712,651,18.08,2290,2305,2285,2990,1610,2300,2286.81,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,420,29.87,1.41,06,0.00,77.00,1634.00,3155,20240222,-27.10,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3015,-23.71,20240312,1792,28.35,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,120833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2292,-8,5,-0.35,1456512,637,17.69,2290,2305,2285,2990,1610,2300,2286.52,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,418,29.77,1.40,06,0.00,77.00,1634.00,3155,20240222,-27.35,1792,20241209,27.90,2315,-0.99,20250228,1970,16.35,20250114,3015,-23.98,20240312,1792,27.90,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,1396720,611,16.97,2290,2305,2285,2990,1610,2300,2285.96,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,421,29.94,1.41,06,0.00,77.00,1634.00,3155,20240222,-26.94,1792,20241209,28.63,2315,-0.43,20250228,1970,17.01,20250114,3015,-23.55,20240312,1792,28.63,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,100832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,1394415,610,16.94,2290,2305,2285,2990,1610,2300,2285.93,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,421,29.94,1.41,06,0.00,77.00,1634.00,3155,20240222,-26.94,1792,20241209,28.63,2315,-0.43,20250228,1970,17.01,20250114,3015,-23.55,20240312,1792,28.63,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250306,090836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,11450,5,0.14,2290,2290,2290,2990,1610,2300,2290.00,21.09,0,0,2330,2315,2295,2280,2260,2322,2287,91,690,500,1560,5,1,18256918,418,29.74,1.40,06,0.00,77.00,1634.00,3155,20240222,-27.42,1792,20241209,27.79,2315,-1.08,20250228,1970,16.24,20250114,3015,-24.05,20240312,1792,27.79,20241209,0.01,N,169330,500,91 억,,3849517,N,N,0,N,00,N
20250305,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,8219235,3600,27.23,2275,2310,2275,2955,1595,2275,2283.12,21.09,0,-321,2321,2297,2286,2262,2251,2292,2257,91,680,500,1540,5,1,18256918,420,29.87,1.41,06,0.02,77.00,1634.00,3155,20240222,-27.10,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3030,-24.09,20240305,1792,28.35,20241209,0.01,N,169330,500,91 억,,3849838,N,N,0,N,00,N
20250305,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,7756935,3399,25.71,2275,2310,2275,2955,1595,2275,2282.12,21.09,0,-321,2321,2297,2286,2262,2251,2292,2257,91,680,500,1540,5,1,18256918,420,29.87,1.41,06,0.02,77.00,1634.00,3155,20240222,-27.10,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3030,-24.09,20240305,1792,28.35,20241209,0.01,N,169330,500,91 억,,3849838,N,N,0,N,00,N
20250305,140826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,25,2,1.10,7448735,3265,24.70,2275,2310,2275,2955,1595,2275,2281.39,21.09,0,-321,2321,2297,2286,2262,2251,2292,2257,91,680,500,1540,5,1,18256918,420,29.87,1.41,06,0.02,77.00,1634.00,3155,20240222,-27.10,1792,20241209,28.35,2315,-0.65,20250228,1970,16.75,20250114,3030,-24.09,20240305,1792,28.35,20241209,0.01,N,169330,500,91 억,,3849838,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 160835 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 2219297 970 26.94 2290 2305 2285 2990 1610 2300 2287.94 21.09 0 0 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 420 29.87 1.41 06 0.01 77.00 1634.00 3155 20240222 -27.10 1792 20241209 28.35 2315 -0.65 20250228 1970 16.75 20250114 3015 -23.71 20240312 1792 28.35 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
3 20250306 150834 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -10 5 -0.43 2207797 965 26.81 2290 2305 2285 2990 1610 2300 2287.87 21.09 0 2 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 418 29.74 1.40 06 0.01 77.00 1634.00 3155 20240222 -27.42 1792 20241209 27.79 2315 -1.08 20250228 1970 16.24 20250114 3015 -24.05 20240312 1792 27.79 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
4 20250306 140833 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -10 5 -0.43 1978797 865 24.03 2290 2305 2285 2990 1610 2300 2287.63 21.09 0 2 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 418 29.74 1.40 06 0.00 77.00 1634.00 3155 20240222 -27.42 1792 20241209 27.79 2315 -1.08 20250228 1970 16.24 20250114 3015 -24.05 20240312 1792 27.79 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
5 20250306 130834 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 0 3 0.00 1488712 651 18.08 2290 2305 2285 2990 1610 2300 2286.81 21.09 0 0 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 420 29.87 1.41 06 0.00 77.00 1634.00 3155 20240222 -27.10 1792 20241209 28.35 2315 -0.65 20250228 1970 16.75 20250114 3015 -23.71 20240312 1792 28.35 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
6 20250306 120833 57 100.00 KOSDAQ 일반서비스 N N N N N 2292 -8 5 -0.35 1456512 637 17.69 2290 2305 2285 2990 1610 2300 2286.52 21.09 0 0 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 418 29.77 1.40 06 0.00 77.00 1634.00 3155 20240222 -27.35 1792 20241209 27.90 2315 -0.99 20250228 1970 16.35 20250114 3015 -23.98 20240312 1792 27.90 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
7 20250306 110830 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 5 2 0.22 1396720 611 16.97 2290 2305 2285 2990 1610 2300 2285.96 21.09 0 0 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 421 29.94 1.41 06 0.00 77.00 1634.00 3155 20240222 -26.94 1792 20241209 28.63 2315 -0.43 20250228 1970 17.01 20250114 3015 -23.55 20240312 1792 28.63 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
8 20250306 100832 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 5 2 0.22 1394415 610 16.94 2290 2305 2285 2990 1610 2300 2285.93 21.09 0 0 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 421 29.94 1.41 06 0.00 77.00 1634.00 3155 20240222 -26.94 1792 20241209 28.63 2315 -0.43 20250228 1970 17.01 20250114 3015 -23.55 20240312 1792 28.63 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
9 20250306 090836 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -10 5 -0.43 11450 5 0.14 2290 2290 2290 2990 1610 2300 2290.00 21.09 0 0 2330 2315 2295 2280 2260 2322 2287 91 690 500 1560 5 1 18256918 418 29.74 1.40 06 0.00 77.00 1634.00 3155 20240222 -27.42 1792 20241209 27.79 2315 -1.08 20250228 1970 16.24 20250114 3015 -24.05 20240312 1792 27.79 20241209 0.01 N 169330 500 91 억 3849517 N N 0 N 00 N
10 20250305 160824 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 25 2 1.10 8219235 3600 27.23 2275 2310 2275 2955 1595 2275 2283.12 21.09 0 -321 2321 2297 2286 2262 2251 2292 2257 91 680 500 1540 5 1 18256918 420 29.87 1.41 06 0.02 77.00 1634.00 3155 20240222 -27.10 1792 20241209 28.35 2315 -0.65 20250228 1970 16.75 20250114 3030 -24.09 20240305 1792 28.35 20241209 0.01 N 169330 500 91 억 3849838 N N 0 N 00 N
11 20250305 150827 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 25 2 1.10 7756935 3399 25.71 2275 2310 2275 2955 1595 2275 2282.12 21.09 0 -321 2321 2297 2286 2262 2251 2292 2257 91 680 500 1540 5 1 18256918 420 29.87 1.41 06 0.02 77.00 1634.00 3155 20240222 -27.10 1792 20241209 28.35 2315 -0.65 20250228 1970 16.75 20250114 3030 -24.09 20240305 1792 28.35 20241209 0.01 N 169330 500 91 억 3849838 N N 0 N 00 N
12 20250305 140826 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 25 2 1.10 7448735 3265 24.70 2275 2310 2275 2955 1595 2275 2281.39 21.09 0 -321 2321 2297 2286 2262 2251 2292 2257 91 680 500 1540 5 1 18256918 420 29.87 1.41 06 0.02 77.00 1634.00 3155 20240222 -27.10 1792 20241209 28.35 2315 -0.65 20250228 1970 16.75 20250114 3030 -24.09 20240305 1792 28.35 20241209 0.01 N 169330 500 91 억 3849838 N N 0 N 00 N