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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19160,-90,5,-0.47,1166216605,60999,58.50,19050,19400,18850,25000,13480,19250,19118.54,1.30,0,1997,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1776,27.33,4.08,12,0.66,701.00,4701.00,51300,20240531,-62.65,13150,20241209,45.70,24100,-20.50,20250122,14000,36.86,20250102,51300,-62.65,20240531,13150,45.70,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,-100,5,-0.52,1059139045,55415,53.15,19050,19400,18850,25000,13480,19250,19112.86,1.30,0,1887,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1775,27.32,4.07,12,0.60,701.00,4701.00,51300,20240531,-62.67,13150,20241209,45.63,24100,-20.54,20250122,14000,36.79,20250102,51300,-62.67,20240531,13150,45.63,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19190,-60,5,-0.31,782269095,40997,39.32,19050,19350,18850,25000,13480,19250,19081.13,1.30,0,536,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1779,27.38,4.08,12,0.44,701.00,4701.00,51300,20240531,-62.59,13150,20241209,45.93,24100,-20.37,20250122,14000,37.07,20250102,51300,-62.59,20240531,13150,45.93,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,131251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19100,-150,5,-0.78,630823390,33090,31.74,19050,19350,18850,25000,13480,19250,19063.87,1.30,0,703,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1771,27.25,4.06,12,0.36,701.00,4701.00,51300,20240531,-62.77,13150,20241209,45.25,24100,-20.75,20250122,14000,36.43,20250102,51300,-62.77,20240531,13150,45.25,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19030,-220,5,-1.14,525308050,27545,26.42,19050,19350,18850,25000,13480,19250,19070.90,1.30,0,-1598,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1764,27.15,4.05,12,0.30,701.00,4701.00,51300,20240531,-62.90,13150,20241209,44.71,24100,-21.04,20250122,14000,35.93,20250102,51300,-62.90,20240531,13150,44.71,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,111247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,0,3,0.00,437546680,22951,22.01,19050,19350,18850,25000,13480,19250,19064.38,1.30,0,817,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1785,27.46,4.09,12,0.25,701.00,4701.00,51300,20240531,-62.48,13150,20241209,46.39,24100,-20.12,20250122,14000,37.50,20250102,51300,-62.48,20240531,13150,46.39,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,101245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,-100,5,-0.52,329717740,17339,16.63,19050,19240,18850,25000,13480,19250,19015.96,1.30,0,322,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1775,27.32,4.07,12,0.19,701.00,4701.00,51300,20240531,-62.67,13150,20241209,45.63,24100,-20.54,20250122,14000,36.79,20250102,51300,-62.67,20240531,13150,45.63,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
20250307,091252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18860,-390,5,-2.03,147796800,7809,7.49,19050,19240,18850,25000,13480,19250,18926.47,1.30,0,959,20196,19722,19426,18952,18656,19575,18805,46,5750,500,13470,10,1,9271339,1749,26.90,4.01,12,0.08,701.00,4701.00,51300,20240531,-63.24,13150,20241209,43.42,24100,-21.74,20250122,14000,34.71,20250102,51300,-63.24,20240531,13150,43.42,20241209,5.96,N,457550,500,46 억,,120769,N,N,0,N,00,N
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
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 20250307 161247 57 100.00 KOSDAQ 일반서비스 N N N N N 19160 -90 5 -0.47 1166216605 60999 58.50 19050 19400 18850 25000 13480 19250 19118.54 1.30 0 1997 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1776 27.33 4.08 12 0.66 701.00 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 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
3 20250307 151251 57 100.00 KOSDAQ 일반서비스 N N N N N 19150 -100 5 -0.52 1059139045 55415 53.15 19050 19400 18850 25000 13480 19250 19112.86 1.30 0 1887 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1775 27.32 4.07 12 0.60 701.00 4701.00 51300 20240531 -62.67 13150 20241209 45.63 24100 -20.54 20250122 14000 36.79 20250102 51300 -62.67 20240531 13150 45.63 20241209 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
4 20250307 141248 57 100.00 KOSDAQ 일반서비스 N N N N N 19190 -60 5 -0.31 782269095 40997 39.32 19050 19350 18850 25000 13480 19250 19081.13 1.30 0 536 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1779 27.38 4.08 12 0.44 701.00 4701.00 51300 20240531 -62.59 13150 20241209 45.93 24100 -20.37 20250122 14000 37.07 20250102 51300 -62.59 20240531 13150 45.93 20241209 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
5 20250307 131251 57 100.00 KOSDAQ 일반서비스 N N N N N 19100 -150 5 -0.78 630823390 33090 31.74 19050 19350 18850 25000 13480 19250 19063.87 1.30 0 703 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1771 27.25 4.06 12 0.36 701.00 4701.00 51300 20240531 -62.77 13150 20241209 45.25 24100 -20.75 20250122 14000 36.43 20250102 51300 -62.77 20240531 13150 45.25 20241209 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
6 20250307 121250 57 100.00 KOSDAQ 일반서비스 N N N N N 19030 -220 5 -1.14 525308050 27545 26.42 19050 19350 18850 25000 13480 19250 19070.90 1.30 0 -1598 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1764 27.15 4.05 12 0.30 701.00 4701.00 51300 20240531 -62.90 13150 20241209 44.71 24100 -21.04 20250122 14000 35.93 20250102 51300 -62.90 20240531 13150 44.71 20241209 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
7 20250307 111247 57 100.00 KOSDAQ 일반서비스 N N N N N 19250 0 3 0.00 437546680 22951 22.01 19050 19350 18850 25000 13480 19250 19064.38 1.30 0 817 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1785 27.46 4.09 12 0.25 701.00 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 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
8 20250307 101245 57 100.00 KOSDAQ 일반서비스 N N N N N 19150 -100 5 -0.52 329717740 17339 16.63 19050 19240 18850 25000 13480 19250 19015.96 1.30 0 322 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1775 27.32 4.07 12 0.19 701.00 4701.00 51300 20240531 -62.67 13150 20241209 45.63 24100 -20.54 20250122 14000 36.79 20250102 51300 -62.67 20240531 13150 45.63 20241209 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
9 20250307 091252 57 100.00 KOSDAQ 일반서비스 N N N N N 18860 -390 5 -2.03 147796800 7809 7.49 19050 19240 18850 25000 13480 19250 18926.47 1.30 0 959 20196 19722 19426 18952 18656 19575 18805 46 5750 500 13470 10 1 9271339 1749 26.90 4.01 12 0.08 701.00 4701.00 51300 20240531 -63.24 13150 20241209 43.42 24100 -21.74 20250122 14000 34.71 20250102 51300 -63.24 20240531 13150 43.42 20241209 5.96 N 457550 500 46 억 120769 N N 0 N 00 N
10 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
11 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
12 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