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
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
20250318,160904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1396,-8,5,-0.57,19937249,14270,116.28,1410,1415,1394,1825,983,1404,1397.14,0.70,0,510,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,443,-10.12,1.20,12,0.04,-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,,222456,N,N,0,N,00,N
20250318,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,-5,5,-0.36,19505419,13961,113.76,1410,1415,1394,1825,983,1404,1397.14,0.70,0,765,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,444,-10.14,1.20,12,0.04,-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,,222456,N,N,0,N,00,N
20250318,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,1,2,0.07,8578713,6133,49.98,1410,1415,1394,1825,983,1404,1398.78,0.70,0,-73,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,446,-10.18,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1278,9.94,20250307,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N
20250318,130905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,1,2,0.07,7123328,5095,41.52,1410,1415,1394,1825,983,1404,1398.10,0.70,0,-73,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,446,-10.18,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1278,9.94,20250307,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N
20250318,120906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,1,2,0.07,6321114,4524,36.86,1410,1415,1394,1825,983,1404,1397.24,0.70,0,-73,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,446,-10.18,1.21,12,0.01,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1278,9.94,20250307,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N
20250318,110903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,1,2,0.07,6321114,4524,36.86,1410,1415,1394,1825,983,1404,1397.24,0.70,0,-73,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,446,-10.18,1.21,12,0.01,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1278,9.94,20250307,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N
20250318,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1413,9,2,0.64,1013758,720,5.87,1410,1415,1394,1825,983,1404,1408.00,0.70,0,-74,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,449,-10.24,1.21,12,0.00,-138.00,1164.00,2845,20240417,-50.33,1262,20241114,11.97,1578,-10.46,20250113,1278,10.56,20250307,2845,-50.33,20240417,1262,11.97,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N
20250318,090909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1394,-10,5,-0.71,560474,399,3.25,1410,1410,1394,1825,983,1404,1404.70,0.70,0,-35,1416,1409,1397,1390,1378,1413,1394,159,421,500,980,1,1,31754900,443,-10.10,1.20,12,0.00,-138.00,1164.00,2845,20240417,-51.00,1262,20241114,10.46,1578,-11.66,20250113,1278,9.08,20250307,2845,-51.00,20240417,1262,10.46,20241114,0.00,N,168330,500,158 억,,222456,N,N,0,N,00,N
20250317,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1404,6,2,0.43,17143999,12249,230.33,1398,1404,1385,1817,979,1398,1399.62,0.70,0,26,1419,1408,1393,1382,1367,1414,1388,159,419,500,970,1,1,31754900,446,-10.17,1.21,12,0.04,-138.00,1164.00,2845,20240417,-50.65,1262,20241114,11.25,1578,-11.03,20250113,1278,9.86,20250307,2845,-50.65,20240417,1262,11.25,20241114,0.00,N,168330,500,158 억,,222430,N,N,0,N,00,N
20250317,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1404,6,2,0.43,17068183,12195,229.32,1398,1404,1385,1817,979,1398,1399.61,0.70,0,27,1419,1408,1393,1382,1367,1414,1388,159,419,500,970,1,1,31754900,446,-10.17,1.21,12,0.04,-138.00,1164.00,2845,20240417,-50.65,1262,20241114,11.25,1578,-11.03,20250113,1278,9.86,20250307,2845,-50.65,20240417,1262,11.25,20241114,0.00,N,168330,500,158 억,,222430,N,N,0,N,00,N
20250317,140904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,-13,5,-0.93,14370704,10272,193.16,1398,1404,1385,1817,979,1398,1399.02,0.70,0,55,1419,1408,1393,1382,1367,1414,1388,159,419,500,970,1,1,31754900,440,-10.04,1.19,12,0.03,-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,,222430,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 20250318 160904 57 100.00 KOSDAQ 일반서비스 N N N N N 1396 -8 5 -0.57 19937249 14270 116.28 1410 1415 1394 1825 983 1404 1397.14 0.70 0 510 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 443 -10.12 1.20 12 0.04 -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 222456 N N 0 N 00 N
3 20250318 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 1399 -5 5 -0.36 19505419 13961 113.76 1410 1415 1394 1825 983 1404 1397.14 0.70 0 765 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 444 -10.14 1.20 12 0.04 -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 222456 N N 0 N 00 N
4 20250318 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 1405 1 2 0.07 8578713 6133 49.98 1410 1415 1394 1825 983 1404 1398.78 0.70 0 -73 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 446 -10.18 1.21 12 0.02 -138.00 1164.00 2845 20240417 -50.62 1262 20241114 11.33 1578 -10.96 20250113 1278 9.94 20250307 2845 -50.62 20240417 1262 11.33 20241114 0.00 N 168330 500 158 억 222456 N N 0 N 00 N
5 20250318 130905 57 100.00 KOSDAQ 일반서비스 N N N N N 1405 1 2 0.07 7123328 5095 41.52 1410 1415 1394 1825 983 1404 1398.10 0.70 0 -73 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 446 -10.18 1.21 12 0.02 -138.00 1164.00 2845 20240417 -50.62 1262 20241114 11.33 1578 -10.96 20250113 1278 9.94 20250307 2845 -50.62 20240417 1262 11.33 20241114 0.00 N 168330 500 158 억 222456 N N 0 N 00 N
6 20250318 120906 57 100.00 KOSDAQ 일반서비스 N N N N N 1405 1 2 0.07 6321114 4524 36.86 1410 1415 1394 1825 983 1404 1397.24 0.70 0 -73 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 446 -10.18 1.21 12 0.01 -138.00 1164.00 2845 20240417 -50.62 1262 20241114 11.33 1578 -10.96 20250113 1278 9.94 20250307 2845 -50.62 20240417 1262 11.33 20241114 0.00 N 168330 500 158 억 222456 N N 0 N 00 N
7 20250318 110903 57 100.00 KOSDAQ 일반서비스 N N N N N 1405 1 2 0.07 6321114 4524 36.86 1410 1415 1394 1825 983 1404 1397.24 0.70 0 -73 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 446 -10.18 1.21 12 0.01 -138.00 1164.00 2845 20240417 -50.62 1262 20241114 11.33 1578 -10.96 20250113 1278 9.94 20250307 2845 -50.62 20240417 1262 11.33 20241114 0.00 N 168330 500 158 억 222456 N N 0 N 00 N
8 20250318 100907 57 100.00 KOSDAQ 일반서비스 N N N N N 1413 9 2 0.64 1013758 720 5.87 1410 1415 1394 1825 983 1404 1408.00 0.70 0 -74 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 449 -10.24 1.21 12 0.00 -138.00 1164.00 2845 20240417 -50.33 1262 20241114 11.97 1578 -10.46 20250113 1278 10.56 20250307 2845 -50.33 20240417 1262 11.97 20241114 0.00 N 168330 500 158 억 222456 N N 0 N 00 N
9 20250318 090909 57 100.00 KOSDAQ 일반서비스 N N N N N 1394 -10 5 -0.71 560474 399 3.25 1410 1410 1394 1825 983 1404 1404.70 0.70 0 -35 1416 1409 1397 1390 1378 1413 1394 159 421 500 980 1 1 31754900 443 -10.10 1.20 12 0.00 -138.00 1164.00 2845 20240417 -51.00 1262 20241114 10.46 1578 -11.66 20250113 1278 9.08 20250307 2845 -51.00 20240417 1262 10.46 20241114 0.00 N 168330 500 158 억 222456 N N 0 N 00 N
10 20250317 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 1404 6 2 0.43 17143999 12249 230.33 1398 1404 1385 1817 979 1398 1399.62 0.70 0 26 1419 1408 1393 1382 1367 1414 1388 159 419 500 970 1 1 31754900 446 -10.17 1.21 12 0.04 -138.00 1164.00 2845 20240417 -50.65 1262 20241114 11.25 1578 -11.03 20250113 1278 9.86 20250307 2845 -50.65 20240417 1262 11.25 20241114 0.00 N 168330 500 158 억 222430 N N 0 N 00 N
11 20250317 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 1404 6 2 0.43 17068183 12195 229.32 1398 1404 1385 1817 979 1398 1399.61 0.70 0 27 1419 1408 1393 1382 1367 1414 1388 159 419 500 970 1 1 31754900 446 -10.17 1.21 12 0.04 -138.00 1164.00 2845 20240417 -50.65 1262 20241114 11.25 1578 -11.03 20250113 1278 9.86 20250307 2845 -50.65 20240417 1262 11.25 20241114 0.00 N 168330 500 158 억 222430 N N 0 N 00 N
12 20250317 140904 57 100.00 KOSDAQ 일반서비스 N N N N N 1385 -13 5 -0.93 14370704 10272 193.16 1398 1404 1385 1817 979 1398 1399.02 0.70 0 55 1419 1408 1393 1382 1367 1414 1388 159 419 500 970 1 1 31754900 440 -10.04 1.19 12 0.03 -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 222430 N N 0 N 00 N