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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,-280,5,-1.43,2007096905,102886,96.22,19540,19900,19130,25350,13680,19530,19508.25,1.57,0,-24943,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1785,27.46,4.09,12,1.11,701.00,4701.00,51300,20240531,-62.48,13150,20241209,46.39,24100,-20.12,20250122,14000,37.50,20250102,51300,-62.48,20240531,13150,46.39,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19160,-370,5,-1.89,1947401415,99784,93.32,19540,19900,19130,25350,13680,19530,19516.17,1.57,0,-24968,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1776,27.33,4.08,12,1.08,701.00,4701.00,51300,20240531,-62.65,13150,20241209,45.70,24100,-20.50,20250122,14000,36.86,20250102,51300,-62.65,20240531,13150,45.70,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19280,-250,5,-1.28,1675436115,85622,80.08,19540,19900,19270,25350,13680,19530,19567.82,1.57,0,-19485,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1788,27.50,4.10,12,0.92,701.00,4701.00,51300,20240531,-62.42,13150,20241209,46.62,24100,-20.00,20250122,14000,37.71,20250102,51300,-62.42,20240531,13150,46.62,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,131239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19400,-130,5,-0.67,1494906305,76290,71.35,19540,19900,19350,25350,13680,19530,19595.05,1.57,0,-12835,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1799,27.67,4.13,12,0.82,701.00,4701.00,51300,20240531,-62.18,13150,20241209,47.53,24100,-19.50,20250122,14000,38.57,20250102,51300,-62.18,20240531,13150,47.53,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,121238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19440,-90,5,-0.46,1379978025,70371,65.81,19540,19900,19350,25350,13680,19530,19610.04,1.57,0,-12161,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1802,27.73,4.14,12,0.76,701.00,4701.00,51300,20240531,-62.11,13150,20241209,47.83,24100,-19.34,20250122,14000,38.86,20250102,51300,-62.11,20240531,13150,47.83,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,111235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19580,50,2,0.26,1337732605,68203,63.78,19540,19900,19350,25350,13680,19530,19613.98,1.57,0,-11257,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1815,27.93,4.17,12,0.74,701.00,4701.00,51300,20240531,-61.83,13150,20241209,48.90,24100,-18.76,20250122,14000,39.86,20250102,51300,-61.83,20240531,13150,48.90,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,101237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19540,10,2,0.05,1027628690,52246,48.86,19540,19900,19510,25350,13680,19530,19669.04,1.57,0,-11767,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1812,27.87,4.16,12,0.56,701.00,4701.00,51300,20240531,-61.91,13150,20241209,48.59,24100,-18.92,20250122,14000,39.57,20250102,51300,-61.91,20240531,13150,48.59,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250306,091243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19700,170,2,0.87,246011380,12538,11.73,19540,19730,19510,25350,13680,19530,19621.26,1.57,0,-2604,20130,19830,19240,18940,18350,19980,19090,46,5820,500,13670,10,1,9271339,1826,28.10,4.19,12,0.14,701.00,4701.00,51300,20240531,-61.60,13150,20241209,49.81,24100,-18.26,20250122,14000,40.71,20250102,51300,-61.60,20240531,13150,49.81,20241209,6.05,N,457550,500,46 억,,145590,N,N,0,N,00,N
20250305,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19530,1020,2,5.51,2025622635,105777,117.61,18650,19540,18650,24050,12960,18510,19149.46,1.33,0,22513,19176,18842,18466,18132,17756,19010,18300,46,5540,500,12950,10,1,9271339,1811,27.86,4.15,12,1.14,701.00,4701.00,51300,20240531,-61.93,13150,20241209,48.52,24100,-18.96,20250122,14000,39.50,20250102,51300,-61.93,20240531,13150,48.52,20241209,6.09,N,457550,500,46 억,,123159,N,N,42,N,00,N
20250305,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19490,980,2,5.29,1893229125,98993,110.07,18650,19490,18650,24050,12960,18510,19124.88,1.33,0,21015,19176,18842,18466,18132,17756,19010,18300,46,5540,500,12950,10,1,9271339,1807,27.80,4.15,12,1.07,701.00,4701.00,51300,20240531,-62.01,13150,20241209,48.21,24100,-19.13,20250122,14000,39.21,20250102,51300,-62.01,20240531,13150,48.21,20241209,6.09,N,457550,500,46 억,,123159,N,N,42,N,00,N
20250305,141229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19350,840,2,4.54,1585962660,83179,92.49,18650,19360,18650,24050,12960,18510,19066.86,1.33,0,18865,19176,18842,18466,18132,17756,19010,18300,46,5540,500,12950,10,1,9271339,1794,27.60,4.12,12,0.90,701.00,4701.00,51300,20240531,-62.28,13150,20241209,47.15,24100,-19.71,20250122,14000,38.21,20250102,51300,-62.28,20240531,13150,47.15,20241209,6.09,N,457550,500,46 억,,123159,N,N,42,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 20250306 161239 57 100.00 KOSDAQ 일반서비스 N N N N N 19250 -280 5 -1.43 2007096905 102886 96.22 19540 19900 19130 25350 13680 19530 19508.25 1.57 0 -24943 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1785 27.46 4.09 12 1.11 701.00 4701.00 51300 20240531 -62.48 13150 20241209 46.39 24100 -20.12 20250122 14000 37.50 20250102 51300 -62.48 20240531 13150 46.39 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
3 20250306 151240 57 100.00 KOSDAQ 일반서비스 N N N N N 19160 -370 5 -1.89 1947401415 99784 93.32 19540 19900 19130 25350 13680 19530 19516.17 1.57 0 -24968 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1776 27.33 4.08 12 1.08 701.00 4701.00 51300 20240531 -62.65 13150 20241209 45.70 24100 -20.50 20250122 14000 36.86 20250102 51300 -62.65 20240531 13150 45.70 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
4 20250306 141239 57 100.00 KOSDAQ 일반서비스 N N N N N 19280 -250 5 -1.28 1675436115 85622 80.08 19540 19900 19270 25350 13680 19530 19567.82 1.57 0 -19485 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1788 27.50 4.10 12 0.92 701.00 4701.00 51300 20240531 -62.42 13150 20241209 46.62 24100 -20.00 20250122 14000 37.71 20250102 51300 -62.42 20240531 13150 46.62 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
5 20250306 131239 57 100.00 KOSDAQ 일반서비스 N N N N N 19400 -130 5 -0.67 1494906305 76290 71.35 19540 19900 19350 25350 13680 19530 19595.05 1.57 0 -12835 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1799 27.67 4.13 12 0.82 701.00 4701.00 51300 20240531 -62.18 13150 20241209 47.53 24100 -19.50 20250122 14000 38.57 20250102 51300 -62.18 20240531 13150 47.53 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
6 20250306 121238 57 100.00 KOSDAQ 일반서비스 N N N N N 19440 -90 5 -0.46 1379978025 70371 65.81 19540 19900 19350 25350 13680 19530 19610.04 1.57 0 -12161 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1802 27.73 4.14 12 0.76 701.00 4701.00 51300 20240531 -62.11 13150 20241209 47.83 24100 -19.34 20250122 14000 38.86 20250102 51300 -62.11 20240531 13150 47.83 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
7 20250306 111235 57 100.00 KOSDAQ 일반서비스 N N N N N 19580 50 2 0.26 1337732605 68203 63.78 19540 19900 19350 25350 13680 19530 19613.98 1.57 0 -11257 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1815 27.93 4.17 12 0.74 701.00 4701.00 51300 20240531 -61.83 13150 20241209 48.90 24100 -18.76 20250122 14000 39.86 20250102 51300 -61.83 20240531 13150 48.90 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
8 20250306 101237 57 100.00 KOSDAQ 일반서비스 N N N N N 19540 10 2 0.05 1027628690 52246 48.86 19540 19900 19510 25350 13680 19530 19669.04 1.57 0 -11767 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1812 27.87 4.16 12 0.56 701.00 4701.00 51300 20240531 -61.91 13150 20241209 48.59 24100 -18.92 20250122 14000 39.57 20250102 51300 -61.91 20240531 13150 48.59 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
9 20250306 091243 57 100.00 KOSDAQ 일반서비스 N N N N N 19700 170 2 0.87 246011380 12538 11.73 19540 19730 19510 25350 13680 19530 19621.26 1.57 0 -2604 20130 19830 19240 18940 18350 19980 19090 46 5820 500 13670 10 1 9271339 1826 28.10 4.19 12 0.14 701.00 4701.00 51300 20240531 -61.60 13150 20241209 49.81 24100 -18.26 20250122 14000 40.71 20250102 51300 -61.60 20240531 13150 49.81 20241209 6.05 N 457550 500 46 억 145590 N N 0 N 00 N
10 20250305 161221 57 100.00 KOSDAQ 일반서비스 N N N N N 19530 1020 2 5.51 2025622635 105777 117.61 18650 19540 18650 24050 12960 18510 19149.46 1.33 0 22513 19176 18842 18466 18132 17756 19010 18300 46 5540 500 12950 10 1 9271339 1811 27.86 4.15 12 1.14 701.00 4701.00 51300 20240531 -61.93 13150 20241209 48.52 24100 -18.96 20250122 14000 39.50 20250102 51300 -61.93 20240531 13150 48.52 20241209 6.09 N 457550 500 46 억 123159 N N 42 N 00 N
11 20250305 151229 57 100.00 KOSDAQ 일반서비스 N N N N N 19490 980 2 5.29 1893229125 98993 110.07 18650 19490 18650 24050 12960 18510 19124.88 1.33 0 21015 19176 18842 18466 18132 17756 19010 18300 46 5540 500 12950 10 1 9271339 1807 27.80 4.15 12 1.07 701.00 4701.00 51300 20240531 -62.01 13150 20241209 48.21 24100 -19.13 20250122 14000 39.21 20250102 51300 -62.01 20240531 13150 48.21 20241209 6.09 N 457550 500 46 억 123159 N N 42 N 00 N
12 20250305 141229 57 100.00 KOSDAQ 일반서비스 N N N N N 19350 840 2 4.54 1585962660 83179 92.49 18650 19360 18650 24050 12960 18510 19066.86 1.33 0 18865 19176 18842 18466 18132 17756 19010 18300 46 5540 500 12950 10 1 9271339 1794 27.60 4.12 12 0.90 701.00 4701.00 51300 20240531 -62.28 13150 20241209 47.15 24100 -19.71 20250122 14000 38.21 20250102 51300 -62.28 20240531 13150 47.15 20241209 6.09 N 457550 500 46 억 123159 N N 42 N 00 N