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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226950/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
20250312,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46350,2250,2,5.10,93374370750,2000899,149.02,43500,49000,42900,57300,30900,44100,46667.59,2.04,0,-95684,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8556,-40.69,15.71,12,10.84,-1139.00,2951.00,64000,20250307,-27.58,8280,20240624,459.78,64000,-27.58,20250307,13380,246.41,20250117,64000,-27.58,20250307,8280,459.78,20240624,0.25,N,226950,500,92 억,,376955,N,N,193,N,00,N
20250312,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47000,2900,2,6.58,91703346700,1965021,146.35,43500,49000,42900,57300,30900,44100,46669.19,2.04,0,-93165,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8676,-41.26,15.93,12,10.64,-1139.00,2951.00,64000,20250307,-26.56,8280,20240624,467.63,64000,-26.56,20250307,13380,251.27,20250117,64000,-26.56,20250307,8280,467.63,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250312,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49000,4900,2,11.11,75515165625,1621320,120.75,43500,49000,42900,57300,30900,44100,46577.89,2.04,0,-77800,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,9045,-43.02,16.60,12,8.78,-1139.00,2951.00,64000,20250307,-23.44,8280,20240624,491.79,64000,-23.44,20250307,13380,266.22,20250117,64000,-23.44,20250307,8280,491.79,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250312,130953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48050,3950,2,8.96,59208157125,1283006,95.56,43500,48300,42900,57300,30900,44100,46149.61,2.04,0,-62400,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8870,-42.19,16.28,12,6.95,-1139.00,2951.00,64000,20250307,-24.92,8280,20240624,480.31,64000,-24.92,20250307,13380,259.12,20250117,64000,-24.92,20250307,8280,480.31,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250312,120956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46600,2500,2,5.67,51661634850,1124379,83.74,43500,48000,42900,57300,30900,44100,45948.47,2.04,0,-62490,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8602,-40.91,15.79,12,6.09,-1139.00,2951.00,64000,20250307,-27.19,8280,20240624,462.80,64000,-27.19,20250307,13380,248.28,20250117,64000,-27.19,20250307,8280,462.80,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250312,110948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47350,3250,2,7.37,44832889800,979792,72.97,43500,47850,42900,57300,30900,44100,45759.27,2.04,0,-58121,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8741,-41.57,16.05,12,5.31,-1139.00,2951.00,64000,20250307,-26.02,8280,20240624,471.86,64000,-26.02,20250307,13380,253.89,20250117,64000,-26.02,20250307,8280,471.86,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250312,100951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45350,1250,2,2.83,24051078325,535238,39.86,43500,46500,42900,57300,30900,44100,44936.87,2.04,0,-24459,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8371,-39.82,15.37,12,2.90,-1139.00,2951.00,64000,20250307,-29.14,8280,20240624,447.71,64000,-29.14,20250307,13380,238.94,20250117,64000,-29.14,20250307,8280,447.71,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250312,090957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43400,-700,5,-1.59,3487138700,80555,6.00,43500,44000,42900,57300,30900,44100,43278.64,2.04,0,-2524,47133,45616,43683,42166,40233,46375,42925,92,13200,500,30870,50,1,18459573,8011,-38.10,14.71,12,0.44,-1139.00,2951.00,64000,20250307,-32.19,8280,20240624,424.15,64000,-32.19,20250307,13380,224.36,20250117,64000,-32.19,20250307,8280,424.15,20240624,0.25,N,226950,500,92 억,,376955,N,N,1500,N,00,N
20250311,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44100,-1800,5,-3.92,57216366625,1320154,88.63,43550,45200,41750,59600,32150,45900,43340.20,1.40,0,76976,51133,48516,46633,44016,42133,49825,45325,92,13700,500,32130,50,1,18459573,8141,-38.72,14.94,12,7.15,-1139.00,2951.00,64000,20250307,-31.09,8280,20240624,432.61,64000,-31.09,20250307,13380,229.60,20250117,64000,-31.09,20250307,8280,432.61,20240624,0.26,N,226950,500,92 억,,259134,N,N,1500,N,00,N
20250311,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44100,-1800,5,-3.92,56030890675,1293295,86.83,43550,45200,41750,59600,32150,45900,43324.14,1.40,0,76801,51133,48516,46633,44016,42133,49825,45325,92,13700,500,32130,50,1,18459573,8141,-38.72,14.94,12,7.01,-1139.00,2951.00,64000,20250307,-31.09,8280,20240624,432.61,64000,-31.09,20250307,13380,229.60,20250117,64000,-31.09,20250307,8280,432.61,20240624,0.26,N,226950,500,92 억,,259134,N,N,554,N,00,N
20250311,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44050,-1850,5,-4.03,50023510550,1157989,77.75,43550,44950,41750,59600,32150,45900,43198.60,1.40,0,78869,51133,48516,46633,44016,42133,49825,45325,92,13700,500,32130,50,1,18459573,8131,-38.67,14.93,12,6.27,-1139.00,2951.00,64000,20250307,-31.17,8280,20240624,432.00,64000,-31.17,20250307,13380,229.22,20250117,64000,-31.17,20250307,8280,432.00,20240624,0.26,N,226950,500,92 억,,259134,N,N,554,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 20250312 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 46350 2250 2 5.10 93374370750 2000899 149.02 43500 49000 42900 57300 30900 44100 46667.59 2.04 0 -95684 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8556 -40.69 15.71 12 10.84 -1139.00 2951.00 64000 20250307 -27.58 8280 20240624 459.78 64000 -27.58 20250307 13380 246.41 20250117 64000 -27.58 20250307 8280 459.78 20240624 0.25 N 226950 500 92 억 376955 N N 193 N 00 N
3 20250312 150955 57 100.00 KOSDAQ 일반서비스 N N N N N 47000 2900 2 6.58 91703346700 1965021 146.35 43500 49000 42900 57300 30900 44100 46669.19 2.04 0 -93165 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8676 -41.26 15.93 12 10.64 -1139.00 2951.00 64000 20250307 -26.56 8280 20240624 467.63 64000 -26.56 20250307 13380 251.27 20250117 64000 -26.56 20250307 8280 467.63 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
4 20250312 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 49000 4900 2 11.11 75515165625 1621320 120.75 43500 49000 42900 57300 30900 44100 46577.89 2.04 0 -77800 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 9045 -43.02 16.60 12 8.78 -1139.00 2951.00 64000 20250307 -23.44 8280 20240624 491.79 64000 -23.44 20250307 13380 266.22 20250117 64000 -23.44 20250307 8280 491.79 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
5 20250312 130953 57 100.00 KOSDAQ 일반서비스 N N N N N 48050 3950 2 8.96 59208157125 1283006 95.56 43500 48300 42900 57300 30900 44100 46149.61 2.04 0 -62400 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8870 -42.19 16.28 12 6.95 -1139.00 2951.00 64000 20250307 -24.92 8280 20240624 480.31 64000 -24.92 20250307 13380 259.12 20250117 64000 -24.92 20250307 8280 480.31 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
6 20250312 120956 57 100.00 KOSDAQ 일반서비스 N N N N N 46600 2500 2 5.67 51661634850 1124379 83.74 43500 48000 42900 57300 30900 44100 45948.47 2.04 0 -62490 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8602 -40.91 15.79 12 6.09 -1139.00 2951.00 64000 20250307 -27.19 8280 20240624 462.80 64000 -27.19 20250307 13380 248.28 20250117 64000 -27.19 20250307 8280 462.80 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
7 20250312 110948 57 100.00 KOSDAQ 일반서비스 N N N N N 47350 3250 2 7.37 44832889800 979792 72.97 43500 47850 42900 57300 30900 44100 45759.27 2.04 0 -58121 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8741 -41.57 16.05 12 5.31 -1139.00 2951.00 64000 20250307 -26.02 8280 20240624 471.86 64000 -26.02 20250307 13380 253.89 20250117 64000 -26.02 20250307 8280 471.86 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
8 20250312 100951 57 100.00 KOSDAQ 일반서비스 N N N N N 45350 1250 2 2.83 24051078325 535238 39.86 43500 46500 42900 57300 30900 44100 44936.87 2.04 0 -24459 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8371 -39.82 15.37 12 2.90 -1139.00 2951.00 64000 20250307 -29.14 8280 20240624 447.71 64000 -29.14 20250307 13380 238.94 20250117 64000 -29.14 20250307 8280 447.71 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
9 20250312 090957 57 100.00 KOSDAQ 일반서비스 N N N N N 43400 -700 5 -1.59 3487138700 80555 6.00 43500 44000 42900 57300 30900 44100 43278.64 2.04 0 -2524 47133 45616 43683 42166 40233 46375 42925 92 13200 500 30870 50 1 18459573 8011 -38.10 14.71 12 0.44 -1139.00 2951.00 64000 20250307 -32.19 8280 20240624 424.15 64000 -32.19 20250307 13380 224.36 20250117 64000 -32.19 20250307 8280 424.15 20240624 0.25 N 226950 500 92 억 376955 N N 1500 N 00 N
10 20250311 160945 57 100.00 KOSDAQ 일반서비스 N N N N N 44100 -1800 5 -3.92 57216366625 1320154 88.63 43550 45200 41750 59600 32150 45900 43340.20 1.40 0 76976 51133 48516 46633 44016 42133 49825 45325 92 13700 500 32130 50 1 18459573 8141 -38.72 14.94 12 7.15 -1139.00 2951.00 64000 20250307 -31.09 8280 20240624 432.61 64000 -31.09 20250307 13380 229.60 20250117 64000 -31.09 20250307 8280 432.61 20240624 0.26 N 226950 500 92 억 259134 N N 1500 N 00 N
11 20250311 150948 57 100.00 KOSDAQ 일반서비스 N N N N N 44100 -1800 5 -3.92 56030890675 1293295 86.83 43550 45200 41750 59600 32150 45900 43324.14 1.40 0 76801 51133 48516 46633 44016 42133 49825 45325 92 13700 500 32130 50 1 18459573 8141 -38.72 14.94 12 7.01 -1139.00 2951.00 64000 20250307 -31.09 8280 20240624 432.61 64000 -31.09 20250307 13380 229.60 20250117 64000 -31.09 20250307 8280 432.61 20240624 0.26 N 226950 500 92 억 259134 N N 554 N 00 N
12 20250311 140950 57 100.00 KOSDAQ 일반서비스 N N N N N 44050 -1850 5 -4.03 50023510550 1157989 77.75 43550 44950 41750 59600 32150 45900 43198.60 1.40 0 78869 51133 48516 46633 44016 42133 49825 45325 92 13700 500 32130 50 1 18459573 8131 -38.67 14.93 12 6.27 -1139.00 2951.00 64000 20250307 -31.17 8280 20240624 432.00 64000 -31.17 20250307 13380 229.22 20250117 64000 -31.17 20250307 8280 432.00 20240624 0.26 N 226950 500 92 억 259134 N N 554 N 00 N