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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46100,-1550,5,-3.25,39062711975,852175,89.89,47650,47750,44400,61900,33400,47650,45838.18,1.39,0,28877,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8588,-40.47,15.62,12,4.57,-1139.00,2951.00,64000,20250307,-27.97,8280,20240624,456.76,64000,-27.97,20250307,13380,244.54,20250117,64000,-27.97,20250307,8280,456.76,20240624,0.37,N,226950,500,93 억,,259553,N,N,102,N,00,N
20250318,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46350,-1300,5,-2.73,37998588100,829219,87.47,47650,47750,44400,61900,33400,47650,45824.13,1.39,0,20149,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8634,-40.69,15.71,12,4.45,-1139.00,2951.00,64000,20250307,-27.58,8280,20240624,459.78,64000,-27.58,20250307,13380,246.41,20250117,64000,-27.58,20250307,8280,459.78,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250318,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45300,-2350,5,-4.93,29310537700,642298,67.75,47650,47750,44400,61900,33400,47650,45633.27,1.39,0,3893,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8438,-39.77,15.35,12,3.45,-1139.00,2951.00,64000,20250307,-29.22,8280,20240624,447.10,64000,-29.22,20250307,13380,238.57,20250117,64000,-29.22,20250307,8280,447.10,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250318,131011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45000,-2650,5,-5.56,22253240800,485600,51.22,47650,47750,44850,61900,33400,47650,45825.57,1.39,0,-5124,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8383,-39.51,15.25,12,2.61,-1139.00,2951.00,64000,20250307,-29.69,8280,20240624,443.48,64000,-29.69,20250307,13380,236.32,20250117,64000,-29.69,20250307,8280,443.48,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250318,121012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45150,-2500,5,-5.25,18737195825,407581,42.99,47650,47750,45100,61900,33400,47650,45970.93,1.39,0,101,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8411,-39.64,15.30,12,2.19,-1139.00,2951.00,64000,20250307,-29.45,8280,20240624,445.29,64000,-29.45,20250307,13380,237.44,20250117,64000,-29.45,20250307,8280,445.29,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250318,111011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45650,-2000,5,-4.20,15035768050,325820,34.37,47650,47750,45450,61900,33400,47650,46146.60,1.39,0,359,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8504,-40.08,15.47,12,1.75,-1139.00,2951.00,64000,20250307,-28.67,8280,20240624,451.33,64000,-28.67,20250307,13380,241.18,20250117,64000,-28.67,20250307,8280,451.33,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250318,101013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46250,-1400,5,-2.94,10336570475,223199,23.54,47650,47750,45650,61900,33400,47650,46309.87,1.39,0,2046,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8615,-40.61,15.67,12,1.20,-1139.00,2951.00,64000,20250307,-27.73,8280,20240624,458.57,64000,-27.73,20250307,13380,245.67,20250117,64000,-27.73,20250307,8280,458.57,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250318,091016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46250,-1400,5,-2.94,3608176075,77751,8.20,47650,47750,45650,61900,33400,47650,46403.78,1.39,0,-426,52450,50050,48100,45700,43750,49075,44725,93,14250,500,33350,50,1,18628015,8615,-40.61,15.67,12,0.42,-1139.00,2951.00,64000,20250307,-27.73,8280,20240624,458.57,64000,-27.73,20250307,13380,245.67,20250117,64000,-27.73,20250307,8280,458.57,20240624,0.37,N,226950,500,93 억,,259553,N,N,422,N,00,N
20250317,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47650,-2050,5,-4.12,44866184425,943613,78.61,49900,50500,46150,64600,34800,49700,47547.14,2.15,0,-148146,53233,51466,47983,46216,42733,52350,47100,93,14900,500,34790,50,1,18628015,8876,-41.83,16.15,12,5.07,-1139.00,2951.00,64000,20250307,-25.55,8280,20240624,475.48,64000,-25.55,20250307,13380,256.13,20250117,64000,-25.55,20250307,8280,475.48,20240624,0.25,N,226950,500,93 억,,399907,N,N,421,N,00,N
20250317,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47500,-2200,5,-4.43,43209490325,908855,75.71,49900,50500,46150,64600,34800,49700,47542.78,2.15,0,-144792,53233,51466,47983,46216,42733,52350,47100,93,14900,500,34790,50,1,18628015,8848,-41.70,16.10,12,4.88,-1139.00,2951.00,64000,20250307,-25.78,8280,20240624,473.67,64000,-25.78,20250307,13380,255.01,20250117,64000,-25.78,20250307,8280,473.67,20240624,0.25,N,226950,500,93 억,,399907,N,N,105,N,00,N
20250317,141010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47800,-1900,5,-3.82,36547423725,768248,64.00,49900,50500,46150,64600,34800,49700,47572.43,2.15,0,-129856,53233,51466,47983,46216,42733,52350,47100,93,14900,500,34790,50,1,18628015,8904,-41.97,16.20,12,4.12,-1139.00,2951.00,64000,20250307,-25.31,8280,20240624,477.29,64000,-25.31,20250307,13380,257.25,20250117,64000,-25.31,20250307,8280,477.29,20240624,0.25,N,226950,500,93 억,,399907,N,N,105,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 20250318 161010 57 100.00 KOSDAQ 일반서비스 N N N N N 46100 -1550 5 -3.25 39062711975 852175 89.89 47650 47750 44400 61900 33400 47650 45838.18 1.39 0 28877 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8588 -40.47 15.62 12 4.57 -1139.00 2951.00 64000 20250307 -27.97 8280 20240624 456.76 64000 -27.97 20250307 13380 244.54 20250117 64000 -27.97 20250307 8280 456.76 20240624 0.37 N 226950 500 93 억 259553 N N 102 N 00 N
3 20250318 151014 57 100.00 KOSDAQ 일반서비스 N N N N N 46350 -1300 5 -2.73 37998588100 829219 87.47 47650 47750 44400 61900 33400 47650 45824.13 1.39 0 20149 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8634 -40.69 15.71 12 4.45 -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 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
4 20250318 141011 57 100.00 KOSDAQ 일반서비스 N N N N N 45300 -2350 5 -4.93 29310537700 642298 67.75 47650 47750 44400 61900 33400 47650 45633.27 1.39 0 3893 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8438 -39.77 15.35 12 3.45 -1139.00 2951.00 64000 20250307 -29.22 8280 20240624 447.10 64000 -29.22 20250307 13380 238.57 20250117 64000 -29.22 20250307 8280 447.10 20240624 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
5 20250318 131011 57 100.00 KOSDAQ 일반서비스 N N N N N 45000 -2650 5 -5.56 22253240800 485600 51.22 47650 47750 44850 61900 33400 47650 45825.57 1.39 0 -5124 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8383 -39.51 15.25 12 2.61 -1139.00 2951.00 64000 20250307 -29.69 8280 20240624 443.48 64000 -29.69 20250307 13380 236.32 20250117 64000 -29.69 20250307 8280 443.48 20240624 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
6 20250318 121012 57 100.00 KOSDAQ 일반서비스 N N N N N 45150 -2500 5 -5.25 18737195825 407581 42.99 47650 47750 45100 61900 33400 47650 45970.93 1.39 0 101 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8411 -39.64 15.30 12 2.19 -1139.00 2951.00 64000 20250307 -29.45 8280 20240624 445.29 64000 -29.45 20250307 13380 237.44 20250117 64000 -29.45 20250307 8280 445.29 20240624 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
7 20250318 111011 57 100.00 KOSDAQ 일반서비스 N N N N N 45650 -2000 5 -4.20 15035768050 325820 34.37 47650 47750 45450 61900 33400 47650 46146.60 1.39 0 359 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8504 -40.08 15.47 12 1.75 -1139.00 2951.00 64000 20250307 -28.67 8280 20240624 451.33 64000 -28.67 20250307 13380 241.18 20250117 64000 -28.67 20250307 8280 451.33 20240624 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
8 20250318 101013 57 100.00 KOSDAQ 일반서비스 N N N N N 46250 -1400 5 -2.94 10336570475 223199 23.54 47650 47750 45650 61900 33400 47650 46309.87 1.39 0 2046 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8615 -40.61 15.67 12 1.20 -1139.00 2951.00 64000 20250307 -27.73 8280 20240624 458.57 64000 -27.73 20250307 13380 245.67 20250117 64000 -27.73 20250307 8280 458.57 20240624 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
9 20250318 091016 57 100.00 KOSDAQ 일반서비스 N N N N N 46250 -1400 5 -2.94 3608176075 77751 8.20 47650 47750 45650 61900 33400 47650 46403.78 1.39 0 -426 52450 50050 48100 45700 43750 49075 44725 93 14250 500 33350 50 1 18628015 8615 -40.61 15.67 12 0.42 -1139.00 2951.00 64000 20250307 -27.73 8280 20240624 458.57 64000 -27.73 20250307 13380 245.67 20250117 64000 -27.73 20250307 8280 458.57 20240624 0.37 N 226950 500 93 억 259553 N N 422 N 00 N
10 20250317 161008 57 100.00 KOSDAQ 일반서비스 N N N N N 47650 -2050 5 -4.12 44866184425 943613 78.61 49900 50500 46150 64600 34800 49700 47547.14 2.15 0 -148146 53233 51466 47983 46216 42733 52350 47100 93 14900 500 34790 50 1 18628015 8876 -41.83 16.15 12 5.07 -1139.00 2951.00 64000 20250307 -25.55 8280 20240624 475.48 64000 -25.55 20250307 13380 256.13 20250117 64000 -25.55 20250307 8280 475.48 20240624 0.25 N 226950 500 93 억 399907 N N 421 N 00 N
11 20250317 151007 57 100.00 KOSDAQ 일반서비스 N N N N N 47500 -2200 5 -4.43 43209490325 908855 75.71 49900 50500 46150 64600 34800 49700 47542.78 2.15 0 -144792 53233 51466 47983 46216 42733 52350 47100 93 14900 500 34790 50 1 18628015 8848 -41.70 16.10 12 4.88 -1139.00 2951.00 64000 20250307 -25.78 8280 20240624 473.67 64000 -25.78 20250307 13380 255.01 20250117 64000 -25.78 20250307 8280 473.67 20240624 0.25 N 226950 500 93 억 399907 N N 105 N 00 N
12 20250317 141010 57 100.00 KOSDAQ 일반서비스 N N N N N 47800 -1900 5 -3.82 36547423725 768248 64.00 49900 50500 46150 64600 34800 49700 47572.43 2.15 0 -129856 53233 51466 47983 46216 42733 52350 47100 93 14900 500 34790 50 1 18628015 8904 -41.97 16.20 12 4.12 -1139.00 2951.00 64000 20250307 -25.31 8280 20240624 477.29 64000 -25.31 20250307 13380 257.25 20250117 64000 -25.31 20250307 8280 477.29 20240624 0.25 N 226950 500 93 억 399907 N N 105 N 00 N