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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,29,2,2.12,26240044,18889,254.09,1393,1402,1371,1781,959,1370,1389.17,0.64,0,212,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,444,-10.14,1.20,12,0.06,-138.00,1164.00,2845,20240417,-50.83,1262,20241114,10.86,1578,-11.34,20250113,1278,9.47,20250307,2845,-50.83,20240417,1262,10.86,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1396,26,2,1.90,24008485,17287,232.54,1393,1402,1371,1781,959,1370,1388.82,0.64,0,323,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,443,-10.12,1.20,12,0.05,-138.00,1164.00,2845,20240417,-50.93,1262,20241114,10.62,1578,-11.53,20250113,1278,9.23,20250307,2845,-50.93,20240417,1262,10.62,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1391,21,2,1.53,12948405,9297,125.06,1393,1402,1371,1781,959,1370,1392.75,0.64,0,233,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,442,-10.08,1.20,12,0.03,-138.00,1164.00,2845,20240417,-51.11,1262,20241114,10.22,1578,-11.85,20250113,1278,8.84,20250307,2845,-51.11,20240417,1262,10.22,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,130855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,28,2,2.04,6112514,4381,58.93,1393,1402,1371,1781,959,1370,1395.23,0.64,0,-143,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,444,-10.13,1.20,12,0.01,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1278,9.39,20250307,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,120854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,28,2,2.04,4080033,2927,39.37,1393,1402,1371,1781,959,1370,1393.93,0.64,0,-172,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,444,-10.13,1.20,12,0.01,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1278,9.39,20250307,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,110855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,28,2,2.04,3752433,2692,36.21,1393,1402,1371,1781,959,1370,1393.92,0.64,0,-181,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,444,-10.13,1.20,12,0.01,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,1578,-11.41,20250113,1278,9.39,20250307,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,100853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,15,2,1.09,3313770,2378,31.99,1393,1402,1371,1781,959,1370,1393.51,0.64,0,-180,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,440,-10.04,1.19,12,0.01,-138.00,1164.00,2845,20240417,-51.32,1262,20241114,9.75,1578,-12.23,20250113,1278,8.37,20250307,2845,-51.32,20240417,1262,9.75,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250313,090857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1371,1,2,0.07,15301,11,0.15,1393,1393,1371,1781,959,1370,1391.00,0.64,0,0,1408,1388,1365,1345,1322,1399,1356,159,411,500,950,1,1,31754900,435,-9.93,1.18,12,0.00,-138.00,1164.00,2845,20240417,-51.81,1262,20241114,8.64,1578,-13.12,20250113,1278,7.28,20250307,2845,-51.81,20240417,1262,8.64,20241114,0.00,N,168330,500,158 억,,202769,N,N,0,N,00,N
20250312,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1370,23,2,1.71,10197952,7434,55.97,1342,1385,1342,1751,943,1347,1371.80,0.64,0,21,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,435,-9.93,1.18,12,0.02,-138.00,1164.00,2845,20240417,-51.85,1262,20241114,8.56,1578,-13.18,20250113,1278,7.20,20250307,2845,-51.85,20240417,1262,8.56,20241114,0.00,N,168330,500,158 억,,202748,N,N,0,N,00,N
20250312,150851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1378,31,2,2.30,8075519,5887,44.33,1342,1385,1342,1751,943,1347,1371.75,0.64,0,143,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,438,-9.99,1.18,12,0.02,-138.00,1164.00,2845,20240417,-51.56,1262,20241114,9.19,1578,-12.67,20250113,1278,7.82,20250307,2845,-51.56,20240417,1262,9.19,20241114,0.00,N,168330,500,158 억,,202748,N,N,0,N,00,N
20250312,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1384,37,2,2.75,6966775,5083,38.27,1342,1385,1342,1751,943,1347,1370.60,0.64,0,78,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,439,-10.03,1.19,12,0.02,-138.00,1164.00,2845,20240417,-51.35,1262,20241114,9.67,1578,-12.29,20250113,1278,8.29,20250307,2845,-51.35,20240417,1262,9.67,20241114,0.00,N,168330,500,158 억,,202748,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 20250313 160854 57 100.00 KOSDAQ 일반서비스 N N N N N 1399 29 2 2.12 26240044 18889 254.09 1393 1402 1371 1781 959 1370 1389.17 0.64 0 212 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 444 -10.14 1.20 12 0.06 -138.00 1164.00 2845 20240417 -50.83 1262 20241114 10.86 1578 -11.34 20250113 1278 9.47 20250307 2845 -50.83 20240417 1262 10.86 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
3 20250313 150855 57 100.00 KOSDAQ 일반서비스 N N N N N 1396 26 2 1.90 24008485 17287 232.54 1393 1402 1371 1781 959 1370 1388.82 0.64 0 323 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 443 -10.12 1.20 12 0.05 -138.00 1164.00 2845 20240417 -50.93 1262 20241114 10.62 1578 -11.53 20250113 1278 9.23 20250307 2845 -50.93 20240417 1262 10.62 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
4 20250313 140854 57 100.00 KOSDAQ 일반서비스 N N N N N 1391 21 2 1.53 12948405 9297 125.06 1393 1402 1371 1781 959 1370 1392.75 0.64 0 233 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 442 -10.08 1.20 12 0.03 -138.00 1164.00 2845 20240417 -51.11 1262 20241114 10.22 1578 -11.85 20250113 1278 8.84 20250307 2845 -51.11 20240417 1262 10.22 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
5 20250313 130855 57 100.00 KOSDAQ 일반서비스 N N N N N 1398 28 2 2.04 6112514 4381 58.93 1393 1402 1371 1781 959 1370 1395.23 0.64 0 -143 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 444 -10.13 1.20 12 0.01 -138.00 1164.00 2845 20240417 -50.86 1262 20241114 10.78 1578 -11.41 20250113 1278 9.39 20250307 2845 -50.86 20240417 1262 10.78 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
6 20250313 120854 57 100.00 KOSDAQ 일반서비스 N N N N N 1398 28 2 2.04 4080033 2927 39.37 1393 1402 1371 1781 959 1370 1393.93 0.64 0 -172 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 444 -10.13 1.20 12 0.01 -138.00 1164.00 2845 20240417 -50.86 1262 20241114 10.78 1578 -11.41 20250113 1278 9.39 20250307 2845 -50.86 20240417 1262 10.78 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
7 20250313 110855 57 100.00 KOSDAQ 일반서비스 N N N N N 1398 28 2 2.04 3752433 2692 36.21 1393 1402 1371 1781 959 1370 1393.92 0.64 0 -181 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 444 -10.13 1.20 12 0.01 -138.00 1164.00 2845 20240417 -50.86 1262 20241114 10.78 1578 -11.41 20250113 1278 9.39 20250307 2845 -50.86 20240417 1262 10.78 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
8 20250313 100853 57 100.00 KOSDAQ 일반서비스 N N N N N 1385 15 2 1.09 3313770 2378 31.99 1393 1402 1371 1781 959 1370 1393.51 0.64 0 -180 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 440 -10.04 1.19 12 0.01 -138.00 1164.00 2845 20240417 -51.32 1262 20241114 9.75 1578 -12.23 20250113 1278 8.37 20250307 2845 -51.32 20240417 1262 9.75 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
9 20250313 090857 57 100.00 KOSDAQ 일반서비스 N N N N N 1371 1 2 0.07 15301 11 0.15 1393 1393 1371 1781 959 1370 1391.00 0.64 0 0 1408 1388 1365 1345 1322 1399 1356 159 411 500 950 1 1 31754900 435 -9.93 1.18 12 0.00 -138.00 1164.00 2845 20240417 -51.81 1262 20241114 8.64 1578 -13.12 20250113 1278 7.28 20250307 2845 -51.81 20240417 1262 8.64 20241114 0.00 N 168330 500 158 억 202769 N N 0 N 00 N
10 20250312 160850 57 100.00 KOSDAQ 일반서비스 N N N N N 1370 23 2 1.71 10197952 7434 55.97 1342 1385 1342 1751 943 1347 1371.80 0.64 0 21 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 435 -9.93 1.18 12 0.02 -138.00 1164.00 2845 20240417 -51.85 1262 20241114 8.56 1578 -13.18 20250113 1278 7.20 20250307 2845 -51.85 20240417 1262 8.56 20241114 0.00 N 168330 500 158 억 202748 N N 0 N 00 N
11 20250312 150851 57 100.00 KOSDAQ 일반서비스 N N N N N 1378 31 2 2.30 8075519 5887 44.33 1342 1385 1342 1751 943 1347 1371.75 0.64 0 143 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 438 -9.99 1.18 12 0.02 -138.00 1164.00 2845 20240417 -51.56 1262 20241114 9.19 1578 -12.67 20250113 1278 7.82 20250307 2845 -51.56 20240417 1262 9.19 20241114 0.00 N 168330 500 158 억 202748 N N 0 N 00 N
12 20250312 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 1384 37 2 2.75 6966775 5083 38.27 1342 1385 1342 1751 943 1347 1370.60 0.64 0 78 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 439 -10.03 1.19 12 0.02 -138.00 1164.00 2845 20240417 -51.35 1262 20241114 9.67 1578 -12.29 20250113 1278 8.29 20250307 2845 -51.35 20240417 1262 9.67 20241114 0.00 N 168330 500 158 억 202748 N N 0 N 00 N