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
457550/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
20250312,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18350,80,2,0.44,1305453020,70266,64.72,18500,18950,18280,23750,12790,18270,18580.05,1.31,0,-3551,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1701,26.18,3.90,12,0.76,701.00,4701.00,51300,20240531,-64.23,13150,20241209,39.54,24100,-23.86,20250122,14000,31.07,20250102,51300,-64.23,20240531,13150,39.54,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,151309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18330,60,2,0.33,1265363110,68079,62.71,18500,18950,18280,23750,12790,18270,18587.68,1.31,0,-3877,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1699,26.15,3.90,12,0.73,701.00,4701.00,51300,20240531,-64.27,13150,20241209,39.39,24100,-23.94,20250122,14000,30.93,20250102,51300,-64.27,20240531,13150,39.39,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,141304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18520,250,2,1.37,1082959455,58176,53.59,18500,18950,18280,23750,12790,18270,18616.50,1.31,0,-2293,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1717,26.42,3.94,12,0.63,701.00,4701.00,51300,20240531,-63.90,13150,20241209,40.84,24100,-23.15,20250122,14000,32.29,20250102,51300,-63.90,20240531,13150,40.84,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,131306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18520,250,2,1.37,980061550,52628,48.48,18500,18950,18280,23750,12790,18270,18623.87,1.31,0,-2951,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1717,26.42,3.94,12,0.57,701.00,4701.00,51300,20240531,-63.90,13150,20241209,40.84,24100,-23.15,20250122,14000,32.29,20250102,51300,-63.90,20240531,13150,40.84,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,121310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18560,290,2,1.59,854926940,45869,42.25,18500,18950,18280,23750,12790,18270,18640.17,1.31,0,-3654,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1721,26.48,3.95,12,0.49,701.00,4701.00,51300,20240531,-63.82,13150,20241209,41.14,24100,-22.99,20250122,14000,32.57,20250102,51300,-63.82,20240531,13150,41.14,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,111259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18650,380,2,2.08,757141375,40619,37.41,18500,18950,18280,23750,12790,18270,18642.03,1.31,0,-1209,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1729,26.60,3.97,12,0.44,701.00,4701.00,51300,20240531,-63.65,13150,20241209,41.83,24100,-22.61,20250122,14000,33.21,20250102,51300,-63.65,20240531,13150,41.83,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,101302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18670,400,2,2.19,645359220,34624,31.89,18500,18950,18280,23750,12790,18270,18641.36,1.31,0,579,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1731,26.63,3.97,12,0.37,701.00,4701.00,51300,20240531,-63.61,13150,20241209,41.98,24100,-22.53,20250122,14000,33.36,20250102,51300,-63.61,20240531,13150,41.98,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250312,091311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18530,260,2,1.42,211792550,11480,10.57,18500,18740,18280,23750,12790,18270,18452.21,1.31,0,-1443,19136,18702,17836,17402,16536,18920,17620,46,5480,500,12780,10,1,9271339,1718,26.43,3.94,12,0.12,701.00,4701.00,51300,20240531,-63.88,13150,20241209,40.91,24100,-23.11,20250122,14000,32.36,20250102,51300,-63.88,20240531,13150,40.91,20241209,5.81,N,457550,500,46 억,,121114,N,N,0,N,00,N
20250311,161255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18270,-390,5,-2.09,1913172325,107835,145.41,17840,18270,16970,24250,13070,18660,17740.51,1.24,0,-9060,19253,18956,18773,18476,18293,18865,18385,46,5590,500,13060,10,1,9271339,1694,26.06,3.89,12,1.16,701.00,4701.00,51300,20240531,-64.39,13150,20241209,38.94,24100,-24.19,20250122,14000,30.50,20250102,51300,-64.39,20240531,13150,38.94,20241209,5.85,N,457550,500,46 억,,115357,N,N,4,N,00,N
20250311,151258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17930,-730,5,-3.91,1783003465,100619,135.68,17840,17960,16970,24250,13070,18660,17720.35,1.24,0,-11725,19253,18956,18773,18476,18293,18865,18385,46,5590,500,13060,10,1,9271339,1662,25.58,3.81,12,1.09,701.00,4701.00,51300,20240531,-65.05,13150,20241209,36.35,24100,-25.60,20250122,14000,28.07,20250102,51300,-65.05,20240531,13150,36.35,20241209,5.85,N,457550,500,46 억,,115357,N,N,4,N,00,N
20250311,141302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17820,-840,5,-4.50,1658301330,93644,126.28,17840,17960,16970,24250,13070,18660,17708.57,1.24,0,-10876,19253,18956,18773,18476,18293,18865,18385,46,5590,500,13060,10,1,9271339,1652,25.42,3.79,12,1.01,701.00,4701.00,51300,20240531,-65.26,13150,20241209,35.51,24100,-26.06,20250122,14000,27.29,20250102,51300,-65.26,20240531,13150,35.51,20241209,5.85,N,457550,500,46 억,,115357,N,N,4,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 161306 57 100.00 KOSDAQ 일반서비스 N N N N N 18350 80 2 0.44 1305453020 70266 64.72 18500 18950 18280 23750 12790 18270 18580.05 1.31 0 -3551 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1701 26.18 3.90 12 0.76 701.00 4701.00 51300 20240531 -64.23 13150 20241209 39.54 24100 -23.86 20250122 14000 31.07 20250102 51300 -64.23 20240531 13150 39.54 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
3 20250312 151309 57 100.00 KOSDAQ 일반서비스 N N N N N 18330 60 2 0.33 1265363110 68079 62.71 18500 18950 18280 23750 12790 18270 18587.68 1.31 0 -3877 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1699 26.15 3.90 12 0.73 701.00 4701.00 51300 20240531 -64.27 13150 20241209 39.39 24100 -23.94 20250122 14000 30.93 20250102 51300 -64.27 20240531 13150 39.39 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
4 20250312 141304 57 100.00 KOSDAQ 일반서비스 N N N N N 18520 250 2 1.37 1082959455 58176 53.59 18500 18950 18280 23750 12790 18270 18616.50 1.31 0 -2293 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1717 26.42 3.94 12 0.63 701.00 4701.00 51300 20240531 -63.90 13150 20241209 40.84 24100 -23.15 20250122 14000 32.29 20250102 51300 -63.90 20240531 13150 40.84 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
5 20250312 131306 57 100.00 KOSDAQ 일반서비스 N N N N N 18520 250 2 1.37 980061550 52628 48.48 18500 18950 18280 23750 12790 18270 18623.87 1.31 0 -2951 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1717 26.42 3.94 12 0.57 701.00 4701.00 51300 20240531 -63.90 13150 20241209 40.84 24100 -23.15 20250122 14000 32.29 20250102 51300 -63.90 20240531 13150 40.84 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
6 20250312 121310 57 100.00 KOSDAQ 일반서비스 N N N N N 18560 290 2 1.59 854926940 45869 42.25 18500 18950 18280 23750 12790 18270 18640.17 1.31 0 -3654 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1721 26.48 3.95 12 0.49 701.00 4701.00 51300 20240531 -63.82 13150 20241209 41.14 24100 -22.99 20250122 14000 32.57 20250102 51300 -63.82 20240531 13150 41.14 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
7 20250312 111259 57 100.00 KOSDAQ 일반서비스 N N N N N 18650 380 2 2.08 757141375 40619 37.41 18500 18950 18280 23750 12790 18270 18642.03 1.31 0 -1209 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1729 26.60 3.97 12 0.44 701.00 4701.00 51300 20240531 -63.65 13150 20241209 41.83 24100 -22.61 20250122 14000 33.21 20250102 51300 -63.65 20240531 13150 41.83 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
8 20250312 101302 57 100.00 KOSDAQ 일반서비스 N N N N N 18670 400 2 2.19 645359220 34624 31.89 18500 18950 18280 23750 12790 18270 18641.36 1.31 0 579 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1731 26.63 3.97 12 0.37 701.00 4701.00 51300 20240531 -63.61 13150 20241209 41.98 24100 -22.53 20250122 14000 33.36 20250102 51300 -63.61 20240531 13150 41.98 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
9 20250312 091311 57 100.00 KOSDAQ 일반서비스 N N N N N 18530 260 2 1.42 211792550 11480 10.57 18500 18740 18280 23750 12790 18270 18452.21 1.31 0 -1443 19136 18702 17836 17402 16536 18920 17620 46 5480 500 12780 10 1 9271339 1718 26.43 3.94 12 0.12 701.00 4701.00 51300 20240531 -63.88 13150 20241209 40.91 24100 -23.11 20250122 14000 32.36 20250102 51300 -63.88 20240531 13150 40.91 20241209 5.81 N 457550 500 46 억 121114 N N 0 N 00 N
10 20250311 161255 57 100.00 KOSDAQ 일반서비스 N N N N N 18270 -390 5 -2.09 1913172325 107835 145.41 17840 18270 16970 24250 13070 18660 17740.51 1.24 0 -9060 19253 18956 18773 18476 18293 18865 18385 46 5590 500 13060 10 1 9271339 1694 26.06 3.89 12 1.16 701.00 4701.00 51300 20240531 -64.39 13150 20241209 38.94 24100 -24.19 20250122 14000 30.50 20250102 51300 -64.39 20240531 13150 38.94 20241209 5.85 N 457550 500 46 억 115357 N N 4 N 00 N
11 20250311 151258 57 100.00 KOSDAQ 일반서비스 N N N N N 17930 -730 5 -3.91 1783003465 100619 135.68 17840 17960 16970 24250 13070 18660 17720.35 1.24 0 -11725 19253 18956 18773 18476 18293 18865 18385 46 5590 500 13060 10 1 9271339 1662 25.58 3.81 12 1.09 701.00 4701.00 51300 20240531 -65.05 13150 20241209 36.35 24100 -25.60 20250122 14000 28.07 20250102 51300 -65.05 20240531 13150 36.35 20241209 5.85 N 457550 500 46 억 115357 N N 4 N 00 N
12 20250311 141302 57 100.00 KOSDAQ 일반서비스 N N N N N 17820 -840 5 -4.50 1658301330 93644 126.28 17840 17960 16970 24250 13070 18660 17708.57 1.24 0 -10876 19253 18956 18773 18476 18293 18865 18385 46 5590 500 13060 10 1 9271339 1652 25.42 3.79 12 1.01 701.00 4701.00 51300 20240531 -65.26 13150 20241209 35.51 24100 -26.06 20250122 14000 27.29 20250102 51300 -65.26 20240531 13150 35.51 20241209 5.85 N 457550 500 46 억 115357 N N 4 N 00 N