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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17560,290,2,1.68,1453286105,83427,106.48,17110,17890,16990,22450,12090,17270,17419.64,1.52,0,2302,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1628,29.76,3.43,12,0.90,590.00,5115.00,51300,20240531,-65.77,13150,20241209,33.54,24100,-27.14,20250122,14000,25.43,20250102,51300,-65.77,20240531,13150,33.54,20241209,5.82,N,457550,500,46 억,,141192,N,N,35,N,00,N
20250321,151340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17560,290,2,1.68,1414354840,81209,103.65,17110,17890,16990,22450,12090,17270,17416.28,1.52,0,2790,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1628,29.76,3.43,12,0.88,590.00,5115.00,51300,20240531,-65.77,13150,20241209,33.54,24100,-27.14,20250122,14000,25.43,20250102,51300,-65.77,20240531,13150,33.54,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250321,141340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17520,250,2,1.45,1265561810,72733,92.83,17110,17890,16990,22450,12090,17270,17400.15,1.52,0,5909,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1624,29.69,3.43,12,0.78,590.00,5115.00,51300,20240531,-65.85,13150,20241209,33.23,24100,-27.30,20250122,14000,25.14,20250102,51300,-65.85,20240531,13150,33.23,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250321,131341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17240,-30,5,-0.17,600471645,34989,44.66,17110,17420,16990,22450,12090,17270,17161.65,1.52,0,10559,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1598,29.22,3.37,12,0.38,590.00,5115.00,51300,20240531,-66.39,13150,20241209,31.10,24100,-28.46,20250122,14000,23.14,20250102,51300,-66.39,20240531,13150,31.10,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250321,121341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17250,-20,5,-0.12,548749275,31987,40.83,17110,17420,16990,22450,12090,17270,17155.29,1.52,0,11795,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1599,29.24,3.37,12,0.35,590.00,5115.00,51300,20240531,-66.37,13150,20241209,31.18,24100,-28.42,20250122,14000,23.21,20250102,51300,-66.37,20240531,13150,31.18,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250321,111341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17150,-120,5,-0.69,475438130,27729,35.39,17110,17420,16990,22450,12090,17270,17145.77,1.52,0,8532,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1590,29.07,3.35,12,0.30,590.00,5115.00,51300,20240531,-66.57,13150,20241209,30.42,24100,-28.84,20250122,14000,22.50,20250102,51300,-66.57,20240531,13150,30.42,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250321,101342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17130,-140,5,-0.81,376076140,21937,28.00,17110,17420,16990,22450,12090,17270,17143.32,1.52,0,5100,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1588,29.03,3.35,12,0.24,590.00,5115.00,51300,20240531,-66.61,13150,20241209,30.27,24100,-28.92,20250122,14000,22.36,20250102,51300,-66.61,20240531,13150,30.27,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250321,091350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17280,10,2,0.06,77879420,4506,5.75,17110,17420,17110,22450,12090,17270,17283.57,1.52,0,1590,18263,17766,17503,17006,16743,17635,16875,46,5180,500,12080,10,1,9271339,1602,29.29,3.38,12,0.05,590.00,5115.00,51300,20240531,-66.32,13150,20241209,31.41,24100,-28.30,20250122,14000,23.43,20250102,51300,-66.32,20240531,13150,31.41,20241209,5.82,N,457550,500,46 억,,141192,N,N,57,N,00,N
20250320,162005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17270,-520,5,-2.92,1341009465,76763,126.14,17910,18000,17240,23100,12460,17790,17469.58,1.46,0,718,18376,18082,17856,17562,17336,18230,17710,46,5310,500,12450,10,1,9271339,1601,29.27,3.38,12,0.83,590.00,5115.00,51300,20240531,-66.34,13150,20241209,31.33,24100,-28.34,20250122,14000,23.36,20250102,51300,-66.34,20240531,13150,31.33,20241209,5.88,N,457550,500,46 억,,135474,N,N,57,N,00,N
20250320,151336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17240,-550,5,-3.09,1287775285,73680,121.07,17910,18000,17240,23100,12460,17790,17477.95,1.46,0,1447,18376,18082,17856,17562,17336,18230,17710,46,5310,500,12450,10,1,9271339,1598,29.22,3.37,12,0.79,590.00,5115.00,51300,20240531,-66.39,13150,20241209,31.10,24100,-28.46,20250122,14000,23.14,20250102,51300,-66.39,20240531,13150,31.10,20241209,5.88,N,457550,500,46 억,,135474,N,N,0,N,00,N
20250320,141341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17310,-480,5,-2.70,1067434295,60930,100.12,17910,18000,17300,23100,12460,17790,17519.03,1.46,0,3393,18376,18082,17856,17562,17336,18230,17710,46,5310,500,12450,10,1,9271339,1605,29.34,3.38,12,0.66,590.00,5115.00,51300,20240531,-66.26,13150,20241209,31.63,24100,-28.17,20250122,14000,23.64,20250102,51300,-66.26,20240531,13150,31.63,20241209,5.88,N,457550,500,46 억,,135474,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 20250321 161353 57 100.00 KOSDAQ 일반서비스 N N N N N 17560 290 2 1.68 1453286105 83427 106.48 17110 17890 16990 22450 12090 17270 17419.64 1.52 0 2302 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1628 29.76 3.43 12 0.90 590.00 5115.00 51300 20240531 -65.77 13150 20241209 33.54 24100 -27.14 20250122 14000 25.43 20250102 51300 -65.77 20240531 13150 33.54 20241209 5.82 N 457550 500 46 억 141192 N N 35 N 00 N
3 20250321 151340 57 100.00 KOSDAQ 일반서비스 N N N N N 17560 290 2 1.68 1414354840 81209 103.65 17110 17890 16990 22450 12090 17270 17416.28 1.52 0 2790 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1628 29.76 3.43 12 0.88 590.00 5115.00 51300 20240531 -65.77 13150 20241209 33.54 24100 -27.14 20250122 14000 25.43 20250102 51300 -65.77 20240531 13150 33.54 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
4 20250321 141340 57 100.00 KOSDAQ 일반서비스 N N N N N 17520 250 2 1.45 1265561810 72733 92.83 17110 17890 16990 22450 12090 17270 17400.15 1.52 0 5909 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1624 29.69 3.43 12 0.78 590.00 5115.00 51300 20240531 -65.85 13150 20241209 33.23 24100 -27.30 20250122 14000 25.14 20250102 51300 -65.85 20240531 13150 33.23 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
5 20250321 131341 57 100.00 KOSDAQ 일반서비스 N N N N N 17240 -30 5 -0.17 600471645 34989 44.66 17110 17420 16990 22450 12090 17270 17161.65 1.52 0 10559 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1598 29.22 3.37 12 0.38 590.00 5115.00 51300 20240531 -66.39 13150 20241209 31.10 24100 -28.46 20250122 14000 23.14 20250102 51300 -66.39 20240531 13150 31.10 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
6 20250321 121341 57 100.00 KOSDAQ 일반서비스 N N N N N 17250 -20 5 -0.12 548749275 31987 40.83 17110 17420 16990 22450 12090 17270 17155.29 1.52 0 11795 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1599 29.24 3.37 12 0.35 590.00 5115.00 51300 20240531 -66.37 13150 20241209 31.18 24100 -28.42 20250122 14000 23.21 20250102 51300 -66.37 20240531 13150 31.18 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
7 20250321 111341 57 100.00 KOSDAQ 일반서비스 N N N N N 17150 -120 5 -0.69 475438130 27729 35.39 17110 17420 16990 22450 12090 17270 17145.77 1.52 0 8532 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1590 29.07 3.35 12 0.30 590.00 5115.00 51300 20240531 -66.57 13150 20241209 30.42 24100 -28.84 20250122 14000 22.50 20250102 51300 -66.57 20240531 13150 30.42 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
8 20250321 101342 57 100.00 KOSDAQ 일반서비스 N N N N N 17130 -140 5 -0.81 376076140 21937 28.00 17110 17420 16990 22450 12090 17270 17143.32 1.52 0 5100 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1588 29.03 3.35 12 0.24 590.00 5115.00 51300 20240531 -66.61 13150 20241209 30.27 24100 -28.92 20250122 14000 22.36 20250102 51300 -66.61 20240531 13150 30.27 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
9 20250321 091350 57 100.00 KOSDAQ 일반서비스 N N N N N 17280 10 2 0.06 77879420 4506 5.75 17110 17420 17110 22450 12090 17270 17283.57 1.52 0 1590 18263 17766 17503 17006 16743 17635 16875 46 5180 500 12080 10 1 9271339 1602 29.29 3.38 12 0.05 590.00 5115.00 51300 20240531 -66.32 13150 20241209 31.41 24100 -28.30 20250122 14000 23.43 20250102 51300 -66.32 20240531 13150 31.41 20241209 5.82 N 457550 500 46 억 141192 N N 57 N 00 N
10 20250320 162005 57 100.00 KOSDAQ 일반서비스 N N N N N 17270 -520 5 -2.92 1341009465 76763 126.14 17910 18000 17240 23100 12460 17790 17469.58 1.46 0 718 18376 18082 17856 17562 17336 18230 17710 46 5310 500 12450 10 1 9271339 1601 29.27 3.38 12 0.83 590.00 5115.00 51300 20240531 -66.34 13150 20241209 31.33 24100 -28.34 20250122 14000 23.36 20250102 51300 -66.34 20240531 13150 31.33 20241209 5.88 N 457550 500 46 억 135474 N N 57 N 00 N
11 20250320 151336 57 100.00 KOSDAQ 일반서비스 N N N N N 17240 -550 5 -3.09 1287775285 73680 121.07 17910 18000 17240 23100 12460 17790 17477.95 1.46 0 1447 18376 18082 17856 17562 17336 18230 17710 46 5310 500 12450 10 1 9271339 1598 29.22 3.37 12 0.79 590.00 5115.00 51300 20240531 -66.39 13150 20241209 31.10 24100 -28.46 20250122 14000 23.14 20250102 51300 -66.39 20240531 13150 31.10 20241209 5.88 N 457550 500 46 억 135474 N N 0 N 00 N
12 20250320 141341 57 100.00 KOSDAQ 일반서비스 N N N N N 17310 -480 5 -2.70 1067434295 60930 100.12 17910 18000 17300 23100 12460 17790 17519.03 1.46 0 3393 18376 18082 17856 17562 17336 18230 17710 46 5310 500 12450 10 1 9271339 1605 29.34 3.38 12 0.66 590.00 5115.00 51300 20240531 -66.26 13150 20241209 31.63 24100 -28.17 20250122 14000 23.64 20250102 51300 -66.26 20240531 13150 31.63 20241209 5.88 N 457550 500 46 억 135474 N N 0 N 00 N