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
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
20250318,161326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17780,-120,5,-0.67,1161296315,65411,53.67,17860,18090,17360,23250,12530,17900,17753.68,1.32,0,5401,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1648,25.36,3.78,12,0.71,701.00,4701.00,51300,20240531,-65.34,13150,20241209,35.21,24100,-26.22,20250122,14000,27.00,20250102,51300,-65.34,20240531,13150,35.21,20241209,5.81,N,457550,500,46 억,,122550,N,N,132,N,00,N
20250318,151333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17790,-110,5,-0.61,1103262365,62149,50.99,17860,18090,17360,23250,12530,17900,17751.78,1.32,0,5578,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1649,25.38,3.78,12,0.67,701.00,4701.00,51300,20240531,-65.32,13150,20241209,35.29,24100,-26.18,20250122,14000,27.07,20250102,51300,-65.32,20240531,13150,35.29,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250318,141329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17830,-70,5,-0.39,1012303895,57044,46.80,17860,18090,17360,23250,12530,17900,17745.89,1.32,0,5734,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1653,25.44,3.79,12,0.62,701.00,4701.00,51300,20240531,-65.24,13150,20241209,35.59,24100,-26.02,20250122,14000,27.36,20250102,51300,-65.24,20240531,13150,35.59,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250318,131329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17900,0,3,0.00,929555735,52400,42.99,17860,18090,17360,23250,12530,17900,17739.46,1.32,0,5265,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1660,25.53,3.81,12,0.57,701.00,4701.00,51300,20240531,-65.11,13150,20241209,36.12,24100,-25.73,20250122,14000,27.86,20250102,51300,-65.11,20240531,13150,36.12,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250318,121331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17840,-60,5,-0.34,878183135,49518,40.63,17860,18090,17360,23250,12530,17900,17734.46,1.32,0,5352,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1654,25.45,3.79,12,0.53,701.00,4701.00,51300,20240531,-65.22,13150,20241209,35.67,24100,-25.98,20250122,14000,27.43,20250102,51300,-65.22,20240531,13150,35.67,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250318,111329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17910,10,2,0.06,788827195,44523,36.53,17860,18090,17360,23250,12530,17900,17717.10,1.32,0,7221,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1660,25.55,3.81,12,0.48,701.00,4701.00,51300,20240531,-65.09,13150,20241209,36.20,24100,-25.68,20250122,14000,27.93,20250102,51300,-65.09,20240531,13150,36.20,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250318,101332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17960,60,2,0.34,691069085,39071,32.06,17860,18090,17360,23250,12530,17900,17687.25,1.32,0,7304,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1665,25.62,3.82,12,0.42,701.00,4701.00,51300,20240531,-64.99,13150,20241209,36.58,24100,-25.48,20250122,14000,28.29,20250102,51300,-64.99,20240531,13150,36.58,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250318,091334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17780,-120,5,-0.67,378826560,21609,17.73,17860,17900,17360,23250,12530,17900,17530.12,1.32,0,5348,19200,18550,18150,17500,17100,18350,17300,46,5350,500,12530,10,1,9271339,1648,25.36,3.78,12,0.23,701.00,4701.00,51300,20240531,-65.34,13150,20241209,35.21,24100,-26.22,20250122,14000,27.00,20250102,51300,-65.34,20240531,13150,35.21,20241209,5.81,N,457550,500,46 억,,122550,N,N,111,N,00,N
20250317,161325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17900,-750,5,-4.02,2156984040,119842,129.22,18670,18800,17750,24200,13060,18650,17982.67,1.56,0,-21923,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1660,25.53,3.81,12,1.29,701.00,4701.00,51300,20240531,-65.11,13150,20241209,36.12,24100,-25.73,20250122,14000,27.86,20250102,51300,-65.11,20240531,13150,36.12,20241209,5.78,N,457550,500,46 억,,144472,N,N,111,N,00,N
20250317,151325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17910,-740,5,-3.97,2093312865,116285,125.38,18670,18800,17750,24200,13060,18650,17985.22,1.56,0,-21485,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1660,25.55,3.81,12,1.25,701.00,4701.00,51300,20240531,-65.09,13150,20241209,36.20,24100,-25.68,20250122,14000,27.93,20250102,51300,-65.09,20240531,13150,36.20,20241209,5.78,N,457550,500,46 억,,144472,N,N,0,N,00,N
20250317,141327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17920,-730,5,-3.91,1857847040,103134,111.20,18670,18800,17750,24200,13060,18650,17995.77,1.56,0,-18045,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1661,25.56,3.81,12,1.11,701.00,4701.00,51300,20240531,-65.07,13150,20241209,36.27,24100,-25.64,20250122,14000,28.00,20250102,51300,-65.07,20240531,13150,36.27,20241209,5.78,N,457550,500,46 억,,144472,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 161326 57 100.00 KOSDAQ 일반서비스 N N N N N 17780 -120 5 -0.67 1161296315 65411 53.67 17860 18090 17360 23250 12530 17900 17753.68 1.32 0 5401 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1648 25.36 3.78 12 0.71 701.00 4701.00 51300 20240531 -65.34 13150 20241209 35.21 24100 -26.22 20250122 14000 27.00 20250102 51300 -65.34 20240531 13150 35.21 20241209 5.81 N 457550 500 46 억 122550 N N 132 N 00 N
3 20250318 151333 57 100.00 KOSDAQ 일반서비스 N N N N N 17790 -110 5 -0.61 1103262365 62149 50.99 17860 18090 17360 23250 12530 17900 17751.78 1.32 0 5578 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1649 25.38 3.78 12 0.67 701.00 4701.00 51300 20240531 -65.32 13150 20241209 35.29 24100 -26.18 20250122 14000 27.07 20250102 51300 -65.32 20240531 13150 35.29 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
4 20250318 141329 57 100.00 KOSDAQ 일반서비스 N N N N N 17830 -70 5 -0.39 1012303895 57044 46.80 17860 18090 17360 23250 12530 17900 17745.89 1.32 0 5734 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1653 25.44 3.79 12 0.62 701.00 4701.00 51300 20240531 -65.24 13150 20241209 35.59 24100 -26.02 20250122 14000 27.36 20250102 51300 -65.24 20240531 13150 35.59 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
5 20250318 131329 57 100.00 KOSDAQ 일반서비스 N N N N N 17900 0 3 0.00 929555735 52400 42.99 17860 18090 17360 23250 12530 17900 17739.46 1.32 0 5265 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1660 25.53 3.81 12 0.57 701.00 4701.00 51300 20240531 -65.11 13150 20241209 36.12 24100 -25.73 20250122 14000 27.86 20250102 51300 -65.11 20240531 13150 36.12 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
6 20250318 121331 57 100.00 KOSDAQ 일반서비스 N N N N N 17840 -60 5 -0.34 878183135 49518 40.63 17860 18090 17360 23250 12530 17900 17734.46 1.32 0 5352 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1654 25.45 3.79 12 0.53 701.00 4701.00 51300 20240531 -65.22 13150 20241209 35.67 24100 -25.98 20250122 14000 27.43 20250102 51300 -65.22 20240531 13150 35.67 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
7 20250318 111329 57 100.00 KOSDAQ 일반서비스 N N N N N 17910 10 2 0.06 788827195 44523 36.53 17860 18090 17360 23250 12530 17900 17717.10 1.32 0 7221 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1660 25.55 3.81 12 0.48 701.00 4701.00 51300 20240531 -65.09 13150 20241209 36.20 24100 -25.68 20250122 14000 27.93 20250102 51300 -65.09 20240531 13150 36.20 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
8 20250318 101332 57 100.00 KOSDAQ 일반서비스 N N N N N 17960 60 2 0.34 691069085 39071 32.06 17860 18090 17360 23250 12530 17900 17687.25 1.32 0 7304 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1665 25.62 3.82 12 0.42 701.00 4701.00 51300 20240531 -64.99 13150 20241209 36.58 24100 -25.48 20250122 14000 28.29 20250102 51300 -64.99 20240531 13150 36.58 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
9 20250318 091334 57 100.00 KOSDAQ 일반서비스 N N N N N 17780 -120 5 -0.67 378826560 21609 17.73 17860 17900 17360 23250 12530 17900 17530.12 1.32 0 5348 19200 18550 18150 17500 17100 18350 17300 46 5350 500 12530 10 1 9271339 1648 25.36 3.78 12 0.23 701.00 4701.00 51300 20240531 -65.34 13150 20241209 35.21 24100 -26.22 20250122 14000 27.00 20250102 51300 -65.34 20240531 13150 35.21 20241209 5.81 N 457550 500 46 억 122550 N N 111 N 00 N
10 20250317 161325 57 100.00 KOSDAQ 일반서비스 N N N N N 17900 -750 5 -4.02 2156984040 119842 129.22 18670 18800 17750 24200 13060 18650 17982.67 1.56 0 -21923 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1660 25.53 3.81 12 1.29 701.00 4701.00 51300 20240531 -65.11 13150 20241209 36.12 24100 -25.73 20250122 14000 27.86 20250102 51300 -65.11 20240531 13150 36.12 20241209 5.78 N 457550 500 46 억 144472 N N 111 N 00 N
11 20250317 151325 57 100.00 KOSDAQ 일반서비스 N N N N N 17910 -740 5 -3.97 2093312865 116285 125.38 18670 18800 17750 24200 13060 18650 17985.22 1.56 0 -21485 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1660 25.55 3.81 12 1.25 701.00 4701.00 51300 20240531 -65.09 13150 20241209 36.20 24100 -25.68 20250122 14000 27.93 20250102 51300 -65.09 20240531 13150 36.20 20241209 5.78 N 457550 500 46 억 144472 N N 0 N 00 N
12 20250317 141327 57 100.00 KOSDAQ 일반서비스 N N N N N 17920 -730 5 -3.91 1857847040 103134 111.20 18670 18800 17750 24200 13060 18650 17995.77 1.56 0 -18045 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1661 25.56 3.81 12 1.11 701.00 4701.00 51300 20240531 -65.07 13150 20241209 36.27 24100 -25.64 20250122 14000 28.00 20250102 51300 -65.07 20240531 13150 36.27 20241209 5.78 N 457550 500 46 억 144472 N N 0 N 00 N