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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
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
20250312,130849,57,100.00,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
20250312,120851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1384,37,2,2.75,6377170,4657,35.07,1342,1384,1342,1751,943,1347,1369.37,0.64,0,118,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,439,-10.03,1.19,12,0.01,-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
20250312,110845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1382,35,2,2.60,5291235,3872,29.15,1342,1384,1342,1751,943,1347,1366.54,0.64,0,118,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,439,-10.01,1.19,12,0.01,-138.00,1164.00,2845,20240417,-51.42,1262,20241114,9.51,1578,-12.42,20250113,1278,8.14,20250307,2845,-51.42,20240417,1262,9.51,20241114,0.00,N,168330,500,158 억,,202748,N,N,0,N,00,N
20250312,100847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1374,27,2,2.00,1950430,1437,10.82,1342,1384,1342,1751,943,1347,1357.29,0.64,0,-2,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,436,-9.96,1.18,12,0.00,-138.00,1164.00,2845,20240417,-51.70,1262,20241114,8.87,1578,-12.93,20250113,1278,7.51,20250307,2845,-51.70,20240417,1262,8.87,20241114,0.00,N,168330,500,158 억,,202748,N,N,0,N,00,N
20250312,090853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1342,-5,5,-0.37,252296,188,1.42,1342,1342,1342,1751,943,1347,1342.00,0.64,0,0,1383,1365,1340,1322,1297,1374,1331,159,404,500,940,1,1,31754900,426,-9.72,1.15,12,0.00,-138.00,1164.00,2845,20240417,-52.83,1262,20241114,6.34,1578,-14.96,20250113,1278,5.01,20250307,2845,-52.83,20240417,1262,6.34,20241114,0.00,N,168330,500,158 억,,202748,N,N,0,N,00,N
20250311,160842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1347,0,3,0.00,17753680,13281,177.10,1336,1358,1315,1751,943,1347,1336.77,0.64,0,-358,1380,1363,1333,1316,1286,1372,1325,159,404,500,940,1,1,31754900,428,-9.76,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.65,1262,20241114,6.74,1578,-14.64,20250113,1278,5.40,20250307,2845,-52.65,20240417,1262,6.74,20241114,0.00,N,168330,500,158 억,,203084,N,N,0,N,00,N
20250311,150845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1357,10,2,0.74,17273572,12925,172.36,1336,1357,1315,1751,943,1347,1336.45,0.64,0,-195,1380,1363,1333,1316,1286,1372,1325,159,404,500,940,1,1,31754900,431,-9.83,1.17,12,0.04,-138.00,1164.00,2845,20240417,-52.30,1262,20241114,7.53,1578,-14.01,20250113,1278,6.18,20250307,2845,-52.30,20240417,1262,7.53,20241114,0.00,N,168330,500,158 억,,203084,N,N,0,N,00,N
20250311,140847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1357,10,2,0.74,14421711,10822,144.31,1336,1357,1315,1751,943,1347,1332.63,0.64,0,-198,1380,1363,1333,1316,1286,1372,1325,159,404,500,940,1,1,31754900,431,-9.83,1.17,12,0.03,-138.00,1164.00,2845,20240417,-52.30,1262,20241114,7.53,1578,-14.01,20250113,1278,6.18,20250307,2845,-52.30,20240417,1262,7.53,20241114,0.00,N,168330,500,158 억,,203084,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 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
3 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
4 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
5 20250312 130849 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
6 20250312 120851 57 100.00 KOSDAQ 일반서비스 N N N N N 1384 37 2 2.75 6377170 4657 35.07 1342 1384 1342 1751 943 1347 1369.37 0.64 0 118 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 439 -10.03 1.19 12 0.01 -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
7 20250312 110845 57 100.00 KOSDAQ 일반서비스 N N N N N 1382 35 2 2.60 5291235 3872 29.15 1342 1384 1342 1751 943 1347 1366.54 0.64 0 118 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 439 -10.01 1.19 12 0.01 -138.00 1164.00 2845 20240417 -51.42 1262 20241114 9.51 1578 -12.42 20250113 1278 8.14 20250307 2845 -51.42 20240417 1262 9.51 20241114 0.00 N 168330 500 158 억 202748 N N 0 N 00 N
8 20250312 100847 57 100.00 KOSDAQ 일반서비스 N N N N N 1374 27 2 2.00 1950430 1437 10.82 1342 1384 1342 1751 943 1347 1357.29 0.64 0 -2 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 436 -9.96 1.18 12 0.00 -138.00 1164.00 2845 20240417 -51.70 1262 20241114 8.87 1578 -12.93 20250113 1278 7.51 20250307 2845 -51.70 20240417 1262 8.87 20241114 0.00 N 168330 500 158 억 202748 N N 0 N 00 N
9 20250312 090853 57 100.00 KOSDAQ 일반서비스 N N N N N 1342 -5 5 -0.37 252296 188 1.42 1342 1342 1342 1751 943 1347 1342.00 0.64 0 0 1383 1365 1340 1322 1297 1374 1331 159 404 500 940 1 1 31754900 426 -9.72 1.15 12 0.00 -138.00 1164.00 2845 20240417 -52.83 1262 20241114 6.34 1578 -14.96 20250113 1278 5.01 20250307 2845 -52.83 20240417 1262 6.34 20241114 0.00 N 168330 500 158 억 202748 N N 0 N 00 N
10 20250311 160842 57 100.00 KOSDAQ 일반서비스 N N N N N 1347 0 3 0.00 17753680 13281 177.10 1336 1358 1315 1751 943 1347 1336.77 0.64 0 -358 1380 1363 1333 1316 1286 1372 1325 159 404 500 940 1 1 31754900 428 -9.76 1.16 12 0.04 -138.00 1164.00 2845 20240417 -52.65 1262 20241114 6.74 1578 -14.64 20250113 1278 5.40 20250307 2845 -52.65 20240417 1262 6.74 20241114 0.00 N 168330 500 158 억 203084 N N 0 N 00 N
11 20250311 150845 57 100.00 KOSDAQ 일반서비스 N N N N N 1357 10 2 0.74 17273572 12925 172.36 1336 1357 1315 1751 943 1347 1336.45 0.64 0 -195 1380 1363 1333 1316 1286 1372 1325 159 404 500 940 1 1 31754900 431 -9.83 1.17 12 0.04 -138.00 1164.00 2845 20240417 -52.30 1262 20241114 7.53 1578 -14.01 20250113 1278 6.18 20250307 2845 -52.30 20240417 1262 7.53 20241114 0.00 N 168330 500 158 억 203084 N N 0 N 00 N
12 20250311 140847 57 100.00 KOSDAQ 일반서비스 N N N N N 1357 10 2 0.74 14421711 10822 144.31 1336 1357 1315 1751 943 1347 1332.63 0.64 0 -198 1380 1363 1333 1316 1286 1372 1325 159 404 500 940 1 1 31754900 431 -9.83 1.17 12 0.03 -138.00 1164.00 2845 20240417 -52.30 1262 20241114 7.53 1578 -14.01 20250113 1278 6.18 20250307 2845 -52.30 20240417 1262 7.53 20241114 0.00 N 168330 500 158 억 203084 N N 0 N 00 N