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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18090,-260,5,-1.42,1289688500,70091,98.45,18300,18755,18090,23850,12850,18350,18401.04,1.27,0,3647,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1677,25.81,3.85,12,0.76,701.00,4701.00,51300,20240531,-64.74,13150,20241209,37.57,24100,-24.94,20250122,14000,29.21,20250102,51300,-64.74,20240531,13150,37.57,20241209,5.80,N,457550,500,46 억,,117642,N,N,24,N,00,N
20250313,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18160,-190,5,-1.04,1190553895,64614,90.76,18300,18755,18090,23850,12850,18350,18426.05,1.27,0,4115,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1684,25.91,3.86,12,0.70,701.00,4701.00,51300,20240531,-64.60,13150,20241209,38.10,24100,-24.65,20250122,14000,29.71,20250102,51300,-64.60,20240531,13150,38.10,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
20250313,141314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18180,-170,5,-0.93,1079670645,58510,82.18,18300,18755,18180,23850,12850,18350,18453.38,1.27,0,3076,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1686,25.93,3.87,12,0.63,701.00,4701.00,51300,20240531,-64.56,13150,20241209,38.25,24100,-24.56,20250122,14000,29.86,20250102,51300,-64.56,20240531,13150,38.25,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
20250313,131313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18300,-50,5,-0.27,965927610,52280,73.43,18300,18755,18250,23850,12850,18350,18476.91,1.27,0,4985,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1697,26.11,3.89,12,0.56,701.00,4701.00,51300,20240531,-64.33,13150,20241209,39.16,24100,-24.07,20250122,14000,30.71,20250102,51300,-64.33,20240531,13150,39.16,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
20250313,121312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18330,-20,5,-0.11,845317930,45700,64.19,18300,18755,18250,23850,12850,18350,18498.26,1.27,0,7262,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1699,26.15,3.90,12,0.49,701.00,4701.00,51300,20240531,-64.27,13150,20241209,39.39,24100,-23.94,20250122,14000,30.93,20250102,51300,-64.27,20240531,13150,39.39,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
20250313,111315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18480,130,2,0.71,750390200,40546,56.95,18300,18755,18250,23850,12850,18350,18508.52,1.27,0,8854,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1713,26.36,3.93,12,0.44,701.00,4701.00,51300,20240531,-63.98,13150,20241209,40.53,24100,-23.32,20250122,14000,32.00,20250102,51300,-63.98,20240531,13150,40.53,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
20250313,101312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18620,270,2,1.47,686111140,37081,52.08,18300,18755,18250,23850,12850,18350,18504.52,1.27,0,8852,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1726,26.56,3.96,12,0.40,701.00,4701.00,51300,20240531,-63.70,13150,20241209,41.60,24100,-22.74,20250122,14000,33.00,20250102,51300,-63.70,20240531,13150,41.60,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
20250313,091316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18360,10,2,0.05,275500530,15001,21.07,18300,18700,18250,23850,12850,18350,18365.85,1.27,0,3419,19196,18772,18526,18102,17856,18650,17980,46,5500,500,12840,10,1,9271339,1702,26.19,3.91,12,0.16,701.00,4701.00,51300,20240531,-64.21,13150,20241209,39.62,24100,-23.82,20250122,14000,31.14,20250102,51300,-64.21,20240531,13150,39.62,20241209,5.80,N,457550,500,46 억,,117642,N,N,0,N,00,N
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
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 20250313 161312 57 100.00 KOSDAQ 일반서비스 N N N N N 18090 -260 5 -1.42 1289688500 70091 98.45 18300 18755 18090 23850 12850 18350 18401.04 1.27 0 3647 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1677 25.81 3.85 12 0.76 701.00 4701.00 51300 20240531 -64.74 13150 20241209 37.57 24100 -24.94 20250122 14000 29.21 20250102 51300 -64.74 20240531 13150 37.57 20241209 5.80 N 457550 500 46 억 117642 N N 24 N 00 N
3 20250313 151313 57 100.00 KOSDAQ 일반서비스 N N N N N 18160 -190 5 -1.04 1190553895 64614 90.76 18300 18755 18090 23850 12850 18350 18426.05 1.27 0 4115 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1684 25.91 3.86 12 0.70 701.00 4701.00 51300 20240531 -64.60 13150 20241209 38.10 24100 -24.65 20250122 14000 29.71 20250102 51300 -64.60 20240531 13150 38.10 20241209 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
4 20250313 141314 57 100.00 KOSDAQ 일반서비스 N N N N N 18180 -170 5 -0.93 1079670645 58510 82.18 18300 18755 18180 23850 12850 18350 18453.38 1.27 0 3076 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1686 25.93 3.87 12 0.63 701.00 4701.00 51300 20240531 -64.56 13150 20241209 38.25 24100 -24.56 20250122 14000 29.86 20250102 51300 -64.56 20240531 13150 38.25 20241209 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
5 20250313 131313 57 100.00 KOSDAQ 일반서비스 N N N N N 18300 -50 5 -0.27 965927610 52280 73.43 18300 18755 18250 23850 12850 18350 18476.91 1.27 0 4985 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1697 26.11 3.89 12 0.56 701.00 4701.00 51300 20240531 -64.33 13150 20241209 39.16 24100 -24.07 20250122 14000 30.71 20250102 51300 -64.33 20240531 13150 39.16 20241209 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
6 20250313 121312 57 100.00 KOSDAQ 일반서비스 N N N N N 18330 -20 5 -0.11 845317930 45700 64.19 18300 18755 18250 23850 12850 18350 18498.26 1.27 0 7262 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1699 26.15 3.90 12 0.49 701.00 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 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
7 20250313 111315 57 100.00 KOSDAQ 일반서비스 N N N N N 18480 130 2 0.71 750390200 40546 56.95 18300 18755 18250 23850 12850 18350 18508.52 1.27 0 8854 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1713 26.36 3.93 12 0.44 701.00 4701.00 51300 20240531 -63.98 13150 20241209 40.53 24100 -23.32 20250122 14000 32.00 20250102 51300 -63.98 20240531 13150 40.53 20241209 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
8 20250313 101312 57 100.00 KOSDAQ 일반서비스 N N N N N 18620 270 2 1.47 686111140 37081 52.08 18300 18755 18250 23850 12850 18350 18504.52 1.27 0 8852 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1726 26.56 3.96 12 0.40 701.00 4701.00 51300 20240531 -63.70 13150 20241209 41.60 24100 -22.74 20250122 14000 33.00 20250102 51300 -63.70 20240531 13150 41.60 20241209 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
9 20250313 091316 57 100.00 KOSDAQ 일반서비스 N N N N N 18360 10 2 0.05 275500530 15001 21.07 18300 18700 18250 23850 12850 18350 18365.85 1.27 0 3419 19196 18772 18526 18102 17856 18650 17980 46 5500 500 12840 10 1 9271339 1702 26.19 3.91 12 0.16 701.00 4701.00 51300 20240531 -64.21 13150 20241209 39.62 24100 -23.82 20250122 14000 31.14 20250102 51300 -64.21 20240531 13150 39.62 20241209 5.80 N 457550 500 46 억 117642 N N 0 N 00 N
10 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
11 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
12 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