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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065170/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
20250318,160608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,-367,5,-18.56,7409050497,4198144,114.09,1861,1976,1587,2570,1384,1977,1763.05,11.41,0,-58957,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,143,-268.33,1.37,12,47.19,-6.00,1178.00,2890,20250305,-44.29,576,20241210,179.51,2890,-44.29,20250305,602,167.44,20250203,3985,-59.60,20250221,176,814.77,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,150611,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1623,-354,5,-17.91,7219824822,4082067,110.94,1861,1976,1587,2570,1384,1977,1766.71,11.41,0,-58735,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,144,-270.50,1.38,12,45.88,-6.00,1178.00,2890,20250305,-43.84,576,20241210,181.77,2890,-43.84,20250305,602,169.60,20250203,3985,-59.27,20250221,176,822.16,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,140610,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1606,-371,5,-18.77,6959864553,3920468,106.54,1861,1976,1598,2570,1384,1977,1773.28,11.41,0,-47454,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,143,-267.67,1.36,12,44.06,-6.00,1178.00,2890,20250305,-44.43,576,20241210,178.82,2890,-44.43,20250305,602,166.78,20250203,3985,-59.70,20250221,176,812.50,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,130609,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1642,-335,5,-16.94,6626093156,3713922,100.93,1861,1976,1623,2570,1384,1977,1782.12,11.41,0,-38372,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,146,-273.67,1.39,12,41.74,-6.00,1178.00,2890,20250305,-43.18,576,20241210,185.07,2890,-43.18,20250305,602,172.76,20250203,3985,-58.80,20250221,176,832.95,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,120609,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1642,-335,5,-16.94,6457370582,3611384,98.15,1861,1976,1623,2570,1384,1977,1786.05,11.41,0,-34704,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,146,-273.67,1.39,12,40.59,-6.00,1178.00,2890,20250305,-43.18,576,20241210,185.07,2890,-43.18,20250305,602,172.76,20250203,3985,-58.80,20250221,176,832.95,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,110608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1727,-250,5,-12.65,5810605327,3227409,87.71,1861,1976,1683,2570,1384,1977,1798.28,11.41,0,-18982,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,154,-287.83,1.47,12,36.28,-6.00,1178.00,2890,20250305,-40.24,576,20241210,199.83,2890,-40.24,20250305,602,186.88,20250203,3985,-56.66,20250221,176,881.25,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,100610,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1743,-234,5,-11.84,5045090651,2785141,75.69,1861,1976,1683,2570,1384,1977,1809.14,11.41,0,15828,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,155,-290.50,1.48,12,31.30,-6.00,1178.00,2890,20250305,-39.69,576,20241210,202.60,2890,-39.69,20250305,602,189.53,20250203,3985,-56.26,20250221,176,890.34,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250318,090611,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1833,-144,5,-7.28,1490080224,784544,21.32,1861,1976,1794,2570,1384,1977,1895.33,11.41,0,-12096,2308,2142,1811,1645,1314,2225,1728,44,593,500,1180,1,1,8897055,163,-305.50,1.56,12,8.82,-6.00,1178.00,2890,20250305,-36.57,576,20241210,218.23,2890,-36.57,20250305,602,204.49,20250203,3985,-54.00,20250221,176,941.48,20241210,0.02,N,065170,500,44 억,,1014892,N,N,0,N,01,N
20250317,160607,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,456,1,29.98,6802744342,3678698,1262.62,1525,1977,1480,1977,1065,1521,1848.91,11.23,0,24916,1676,1598,1554,1476,1432,1576,1454,44,456,500,910,1,1,8897055,176,-329.50,1.68,12,41.35,-6.00,1178.00,2890,20250305,-31.59,576,20241210,243.23,2890,-31.59,20250305,602,228.41,20250203,3985,-50.39,20250221,176,1023.30,20241210,0.02,N,065170,500,44 억,,999120,N,N,0,N,01,N
20250317,150607,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,456,1,29.98,6781072468,3667736,1258.85,1525,1977,1480,1977,1065,1521,1848.85,11.23,0,15621,1676,1598,1554,1476,1432,1576,1454,44,456,500,910,1,1,8897055,176,-329.50,1.68,12,41.22,-6.00,1178.00,2890,20250305,-31.59,576,20241210,243.23,2890,-31.59,20250305,602,228.41,20250203,3985,-50.39,20250221,176,1023.30,20241210,0.02,N,065170,500,44 억,,999120,N,N,0,N,01,N
20250317,140608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1825,304,2,19.99,5913011234,3216550,1104.00,1525,1977,1480,1977,1065,1521,1838.32,11.23,0,-16242,1676,1598,1554,1476,1432,1576,1454,44,456,500,910,1,1,8897055,162,-304.17,1.55,12,36.15,-6.00,1178.00,2890,20250305,-36.85,576,20241210,216.84,2890,-36.85,20250305,602,203.16,20250203,3985,-54.20,20250221,176,936.93,20241210,0.02,N,065170,500,44 억,,999120,N,N,0,N,01,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 20250318 160608 54 100.00 KOSDAQ 유통 N N N N N 1610 -367 5 -18.56 7409050497 4198144 114.09 1861 1976 1587 2570 1384 1977 1763.05 11.41 0 -58957 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 143 -268.33 1.37 12 47.19 -6.00 1178.00 2890 20250305 -44.29 576 20241210 179.51 2890 -44.29 20250305 602 167.44 20250203 3985 -59.60 20250221 176 814.77 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
3 20250318 150611 54 100.00 KOSDAQ 유통 N N N N N 1623 -354 5 -17.91 7219824822 4082067 110.94 1861 1976 1587 2570 1384 1977 1766.71 11.41 0 -58735 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 144 -270.50 1.38 12 45.88 -6.00 1178.00 2890 20250305 -43.84 576 20241210 181.77 2890 -43.84 20250305 602 169.60 20250203 3985 -59.27 20250221 176 822.16 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
4 20250318 140610 54 100.00 KOSDAQ 유통 N N N N N 1606 -371 5 -18.77 6959864553 3920468 106.54 1861 1976 1598 2570 1384 1977 1773.28 11.41 0 -47454 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 143 -267.67 1.36 12 44.06 -6.00 1178.00 2890 20250305 -44.43 576 20241210 178.82 2890 -44.43 20250305 602 166.78 20250203 3985 -59.70 20250221 176 812.50 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
5 20250318 130609 54 100.00 KOSDAQ 유통 N N N N N 1642 -335 5 -16.94 6626093156 3713922 100.93 1861 1976 1623 2570 1384 1977 1782.12 11.41 0 -38372 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 146 -273.67 1.39 12 41.74 -6.00 1178.00 2890 20250305 -43.18 576 20241210 185.07 2890 -43.18 20250305 602 172.76 20250203 3985 -58.80 20250221 176 832.95 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
6 20250318 120609 54 100.00 KOSDAQ 유통 N N N N N 1642 -335 5 -16.94 6457370582 3611384 98.15 1861 1976 1623 2570 1384 1977 1786.05 11.41 0 -34704 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 146 -273.67 1.39 12 40.59 -6.00 1178.00 2890 20250305 -43.18 576 20241210 185.07 2890 -43.18 20250305 602 172.76 20250203 3985 -58.80 20250221 176 832.95 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
7 20250318 110608 54 100.00 KOSDAQ 유통 N N N N N 1727 -250 5 -12.65 5810605327 3227409 87.71 1861 1976 1683 2570 1384 1977 1798.28 11.41 0 -18982 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 154 -287.83 1.47 12 36.28 -6.00 1178.00 2890 20250305 -40.24 576 20241210 199.83 2890 -40.24 20250305 602 186.88 20250203 3985 -56.66 20250221 176 881.25 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
8 20250318 100610 54 100.00 KOSDAQ 유통 N N N N N 1743 -234 5 -11.84 5045090651 2785141 75.69 1861 1976 1683 2570 1384 1977 1809.14 11.41 0 15828 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 155 -290.50 1.48 12 31.30 -6.00 1178.00 2890 20250305 -39.69 576 20241210 202.60 2890 -39.69 20250305 602 189.53 20250203 3985 -56.26 20250221 176 890.34 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
9 20250318 090611 54 100.00 KOSDAQ 유통 N N N N N 1833 -144 5 -7.28 1490080224 784544 21.32 1861 1976 1794 2570 1384 1977 1895.33 11.41 0 -12096 2308 2142 1811 1645 1314 2225 1728 44 593 500 1180 1 1 8897055 163 -305.50 1.56 12 8.82 -6.00 1178.00 2890 20250305 -36.57 576 20241210 218.23 2890 -36.57 20250305 602 204.49 20250203 3985 -54.00 20250221 176 941.48 20241210 0.02 N 065170 500 44 억 1014892 N N 0 N 01 N
10 20250317 160607 54 100.00 KOSDAQ 유통 N N N N N 1977 456 1 29.98 6802744342 3678698 1262.62 1525 1977 1480 1977 1065 1521 1848.91 11.23 0 24916 1676 1598 1554 1476 1432 1576 1454 44 456 500 910 1 1 8897055 176 -329.50 1.68 12 41.35 -6.00 1178.00 2890 20250305 -31.59 576 20241210 243.23 2890 -31.59 20250305 602 228.41 20250203 3985 -50.39 20250221 176 1023.30 20241210 0.02 N 065170 500 44 억 999120 N N 0 N 01 N
11 20250317 150607 54 100.00 KOSDAQ 유통 N N N N N 1977 456 1 29.98 6781072468 3667736 1258.85 1525 1977 1480 1977 1065 1521 1848.85 11.23 0 15621 1676 1598 1554 1476 1432 1576 1454 44 456 500 910 1 1 8897055 176 -329.50 1.68 12 41.22 -6.00 1178.00 2890 20250305 -31.59 576 20241210 243.23 2890 -31.59 20250305 602 228.41 20250203 3985 -50.39 20250221 176 1023.30 20241210 0.02 N 065170 500 44 억 999120 N N 0 N 01 N
12 20250317 140608 54 100.00 KOSDAQ 유통 N N N N N 1825 304 2 19.99 5913011234 3216550 1104.00 1525 1977 1480 1977 1065 1521 1838.32 11.23 0 -16242 1676 1598 1554 1476 1432 1576 1454 44 456 500 910 1 1 8897055 162 -304.17 1.55 12 36.15 -6.00 1178.00 2890 20250305 -36.85 576 20241210 216.84 2890 -36.85 20250305 602 203.16 20250203 3985 -54.20 20250221 176 936.93 20241210 0.02 N 065170 500 44 억 999120 N N 0 N 01 N