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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17950,-700,5,-3.75,1707054450,94741,102.15,18670,18800,17750,24200,13060,18650,17998.45,1.56,0,-19565,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1664,25.61,3.82,12,1.02,701.00,4701.00,51300,20240531,-65.01,13150,20241209,36.50,24100,-25.52,20250122,14000,28.21,20250102,51300,-65.01,20240531,13150,36.50,20241209,5.78,N,457550,500,46 억,,144472,N,N,0,N,00,N
20250317,121325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17940,-710,5,-3.81,1652160180,91680,98.85,18670,18800,17750,24200,13060,18650,18000.69,1.56,0,-19984,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1663,25.59,3.82,12,0.99,701.00,4701.00,51300,20240531,-65.03,13150,20241209,36.43,24100,-25.56,20250122,14000,28.14,20250102,51300,-65.03,20240531,13150,36.43,20241209,5.78,N,457550,500,46 억,,144472,N,N,0,N,00,N
20250317,111324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17960,-690,5,-3.70,1460838200,81005,87.34,18670,18800,17750,24200,13060,18650,18011.38,1.56,0,-18425,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1665,25.62,3.82,12,0.87,701.00,4701.00,51300,20240531,-64.99,13150,20241209,36.58,24100,-25.48,20250122,14000,28.29,20250102,51300,-64.99,20240531,13150,36.58,20241209,5.78,N,457550,500,46 억,,144472,N,N,0,N,00,N
20250317,101323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17990,-660,5,-3.54,1305137470,72339,78.00,18670,18800,17750,24200,13060,18650,18016.93,1.56,0,-19895,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1668,25.66,3.83,12,0.78,701.00,4701.00,51300,20240531,-64.93,13150,20241209,36.81,24100,-25.35,20250122,14000,28.50,20250102,51300,-64.93,20240531,13150,36.81,20241209,5.78,N,457550,500,46 억,,144472,N,N,0,N,00,N
20250317,091327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18010,-640,5,-3.43,462833110,25310,27.29,18670,18800,17960,24200,13060,18650,18240.27,1.56,0,-10184,19390,19020,18510,18140,17630,19205,18325,46,5550,500,13050,10,1,9271339,1670,25.69,3.83,12,0.27,701.00,4701.00,51300,20240531,-64.89,13150,20241209,36.96,24100,-25.27,20250122,14000,28.64,20250102,51300,-64.89,20240531,13150,36.96,20241209,5.78,N,457550,500,46 억,,144472,N,N,0,N,00,N
20250314,161319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18650,560,2,3.10,1690802745,90929,128.67,18000,18880,18000,23500,12670,18090,18594.74,1.36,0,17756,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1729,26.60,3.97,12,0.98,701.00,4701.00,51300,20240531,-63.65,13150,20241209,41.83,24100,-22.61,20250122,14000,33.21,20250102,51300,-63.65,20240531,13150,41.83,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N
20250314,151328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18700,610,2,3.37,1661969395,89384,126.48,18000,18880,18000,23500,12670,18090,18593.66,1.36,0,18247,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1734,26.68,3.98,12,0.96,701.00,4701.00,51300,20240531,-63.55,13150,20241209,42.21,24100,-22.41,20250122,14000,33.57,20250102,51300,-63.55,20240531,13150,42.21,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,N,00,N
20250314,141322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18770,680,2,3.76,1516174255,81585,115.45,18000,18880,18000,23500,12670,18090,18584.06,1.36,0,22441,18976,18532,18311,17867,17646,18422,17757,46,5410,500,12660,10,1,9271339,1740,26.78,3.99,12,0.88,701.00,4701.00,51300,20240531,-63.41,13150,20241209,42.74,24100,-22.12,20250122,14000,34.07,20250102,51300,-63.41,20240531,13150,42.74,20241209,5.79,N,457550,500,46 억,,126534,N,N,24,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 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
3 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
4 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
5 20250317 131326 57 100.00 KOSDAQ 일반서비스 N N N N N 17950 -700 5 -3.75 1707054450 94741 102.15 18670 18800 17750 24200 13060 18650 17998.45 1.56 0 -19565 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1664 25.61 3.82 12 1.02 701.00 4701.00 51300 20240531 -65.01 13150 20241209 36.50 24100 -25.52 20250122 14000 28.21 20250102 51300 -65.01 20240531 13150 36.50 20241209 5.78 N 457550 500 46 억 144472 N N 0 N 00 N
6 20250317 121325 57 100.00 KOSDAQ 일반서비스 N N N N N 17940 -710 5 -3.81 1652160180 91680 98.85 18670 18800 17750 24200 13060 18650 18000.69 1.56 0 -19984 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1663 25.59 3.82 12 0.99 701.00 4701.00 51300 20240531 -65.03 13150 20241209 36.43 24100 -25.56 20250122 14000 28.14 20250102 51300 -65.03 20240531 13150 36.43 20241209 5.78 N 457550 500 46 억 144472 N N 0 N 00 N
7 20250317 111324 57 100.00 KOSDAQ 일반서비스 N N N N N 17960 -690 5 -3.70 1460838200 81005 87.34 18670 18800 17750 24200 13060 18650 18011.38 1.56 0 -18425 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1665 25.62 3.82 12 0.87 701.00 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 5.78 N 457550 500 46 억 144472 N N 0 N 00 N
8 20250317 101323 57 100.00 KOSDAQ 일반서비스 N N N N N 17990 -660 5 -3.54 1305137470 72339 78.00 18670 18800 17750 24200 13060 18650 18016.93 1.56 0 -19895 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1668 25.66 3.83 12 0.78 701.00 4701.00 51300 20240531 -64.93 13150 20241209 36.81 24100 -25.35 20250122 14000 28.50 20250102 51300 -64.93 20240531 13150 36.81 20241209 5.78 N 457550 500 46 억 144472 N N 0 N 00 N
9 20250317 091327 57 100.00 KOSDAQ 일반서비스 N N N N N 18010 -640 5 -3.43 462833110 25310 27.29 18670 18800 17960 24200 13060 18650 18240.27 1.56 0 -10184 19390 19020 18510 18140 17630 19205 18325 46 5550 500 13050 10 1 9271339 1670 25.69 3.83 12 0.27 701.00 4701.00 51300 20240531 -64.89 13150 20241209 36.96 24100 -25.27 20250122 14000 28.64 20250102 51300 -64.89 20240531 13150 36.96 20241209 5.78 N 457550 500 46 억 144472 N N 0 N 00 N
10 20250314 161319 57 100.00 KOSDAQ 일반서비스 N N N N N 18650 560 2 3.10 1690802745 90929 128.67 18000 18880 18000 23500 12670 18090 18594.74 1.36 0 17756 18976 18532 18311 17867 17646 18422 17757 46 5410 500 12660 10 1 9271339 1729 26.60 3.97 12 0.98 701.00 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 5.79 N 457550 500 46 억 126534 N N 24 N 00 N
11 20250314 151328 57 100.00 KOSDAQ 일반서비스 N N N N N 18700 610 2 3.37 1661969395 89384 126.48 18000 18880 18000 23500 12670 18090 18593.66 1.36 0 18247 18976 18532 18311 17867 17646 18422 17757 46 5410 500 12660 10 1 9271339 1734 26.68 3.98 12 0.96 701.00 4701.00 51300 20240531 -63.55 13150 20241209 42.21 24100 -22.41 20250122 14000 33.57 20250102 51300 -63.55 20240531 13150 42.21 20241209 5.79 N 457550 500 46 억 126534 N N 24 N 00 N
12 20250314 141322 57 100.00 KOSDAQ 일반서비스 N N N N N 18770 680 2 3.76 1516174255 81585 115.45 18000 18880 18000 23500 12670 18090 18584.06 1.36 0 22441 18976 18532 18311 17867 17646 18422 17757 46 5410 500 12660 10 1 9271339 1740 26.78 3.99 12 0.88 701.00 4701.00 51300 20240531 -63.41 13150 20241209 42.74 24100 -22.12 20250122 14000 34.07 20250102 51300 -63.41 20240531 13150 42.74 20241209 5.79 N 457550 500 46 억 126534 N N 24 N 00 N