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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160935,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53900,500,2,0.94,62844310600,1172781,83.58,53000,55400,51800,69400,37400,53400,53585.30,1.23,0,10116,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9950,-47.32,18.26,12,6.35,-1139.00,2951.00,61500,20250304,-12.36,8280,20240624,550.97,61500,-12.36,20250304,13380,302.84,20250117,61500,-12.36,20250304,8280,550.97,20240624,0.26,N,226950,500,92 억,,227689,N,N,22699,N,01,N
20250306,150934,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53700,300,2,0.56,60676344850,1132420,80.70,53000,55400,51800,69400,37400,53400,53581.13,1.23,0,10717,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9913,-47.15,18.20,12,6.13,-1139.00,2951.00,61500,20250304,-12.68,8280,20240624,548.55,61500,-12.68,20250304,13380,301.35,20250117,61500,-12.68,20250304,8280,548.55,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250306,140933,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54500,1100,2,2.06,48419741350,907468,64.67,53000,55100,51800,69400,37400,53400,53356.97,1.23,0,14340,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,10060,-47.85,18.47,12,4.92,-1139.00,2951.00,61500,20250304,-11.38,8280,20240624,558.21,61500,-11.38,20250304,13380,307.32,20250117,61500,-11.38,20250304,8280,558.21,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250306,130935,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53500,100,2,0.19,40412512700,759090,54.10,53000,55100,51800,69400,37400,53400,53238.10,1.23,0,7973,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9876,-46.97,18.13,12,4.11,-1139.00,2951.00,61500,20250304,-13.01,8280,20240624,546.14,61500,-13.01,20250304,13380,299.85,20250117,61500,-13.01,20250304,8280,546.14,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250306,120933,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52600,-800,5,-1.50,34825345200,654099,46.62,53000,55100,51800,69400,37400,53400,53241.70,1.23,0,-3253,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9710,-46.18,17.82,12,3.54,-1139.00,2951.00,61500,20250304,-14.47,8280,20240624,535.27,61500,-14.47,20250304,13380,293.12,20250117,61500,-14.47,20250304,8280,535.27,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250306,110931,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53000,-400,5,-0.75,29400491850,550731,39.25,53000,55100,51800,69400,37400,53400,53384.49,1.23,0,15155,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9784,-46.53,17.96,12,2.98,-1139.00,2951.00,61500,20250304,-13.82,8280,20240624,540.10,61500,-13.82,20250304,13380,296.11,20250117,61500,-13.82,20250304,8280,540.10,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250306,100933,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53400,0,3,0.00,22971986950,430439,30.68,53000,55100,51800,69400,37400,53400,53368.74,1.23,0,15630,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,9857,-46.88,18.10,12,2.33,-1139.00,2951.00,61500,20250304,-13.17,8280,20240624,544.93,61500,-13.17,20250304,13380,299.10,20250117,61500,-13.17,20250304,8280,544.93,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250306,090936,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,54400,1000,2,1.87,4610746250,86250,6.15,53000,54400,52600,69400,37400,53400,53457.93,1.23,0,2901,59933,56666,54233,50966,48533,55450,49750,92,16000,500,37380,100,1,18459573,10042,-47.76,18.43,12,0.47,-1139.00,2951.00,61500,20250304,-11.54,8280,20240624,557.00,61500,-11.54,20250304,13380,306.58,20250117,61500,-11.54,20250304,8280,557.00,20240624,0.26,N,226950,500,92 억,,227689,N,N,396,N,01,N
20250305,160924,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53400,-3800,5,-6.64,75502007100,1391225,64.34,55800,57500,51800,74300,40100,57200,54270.93,1.22,0,1670,66733,61966,56733,51966,46733,62200,52200,92,17100,500,0,100,1,18459573,9857,-46.88,18.10,12,7.54,-1139.00,2951.00,61500,20250304,-13.17,8280,20240624,544.93,61500,-13.17,20250304,13380,299.10,20250117,61500,-13.17,20250304,8280,544.93,20240624,0.26,N,226950,500,92 억,,225337,N,N,396,N,02,N
20250305,150927,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53800,-3400,5,-5.94,72443093750,1333751,61.68,55800,57500,51800,74300,40100,57200,54315.05,1.22,0,-5606,66733,61966,56733,51966,46733,62200,52200,92,17100,500,0,100,1,18459573,9931,-47.23,18.23,12,7.23,-1139.00,2951.00,61500,20250304,-12.52,8280,20240624,549.76,61500,-12.52,20250304,13380,302.09,20250117,61500,-12.52,20250304,8280,549.76,20240624,0.26,N,226950,500,92 억,,225337,N,N,234,N,02,N
20250305,140926,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,53500,-3700,5,-6.47,61410468850,1130390,52.27,55800,57500,51800,74300,40100,57200,54326.50,1.22,0,-3295,66733,61966,56733,51966,46733,62200,52200,92,17100,500,0,100,1,18459573,9876,-46.97,18.13,12,6.12,-1139.00,2951.00,61500,20250304,-13.01,8280,20240624,546.14,61500,-13.01,20250304,13380,299.85,20250117,61500,-13.01,20250304,8280,546.14,20240624,0.26,N,226950,500,92 억,,225337,N,N,234,N,02,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 20250306 160935 54 100.00 KOSDAQ 일반서비스 N N N N N 53900 500 2 0.94 62844310600 1172781 83.58 53000 55400 51800 69400 37400 53400 53585.30 1.23 0 10116 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 9950 -47.32 18.26 12 6.35 -1139.00 2951.00 61500 20250304 -12.36 8280 20240624 550.97 61500 -12.36 20250304 13380 302.84 20250117 61500 -12.36 20250304 8280 550.97 20240624 0.26 N 226950 500 92 억 227689 N N 22699 N 01 N
3 20250306 150934 54 100.00 KOSDAQ 일반서비스 N N N N N 53700 300 2 0.56 60676344850 1132420 80.70 53000 55400 51800 69400 37400 53400 53581.13 1.23 0 10717 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 9913 -47.15 18.20 12 6.13 -1139.00 2951.00 61500 20250304 -12.68 8280 20240624 548.55 61500 -12.68 20250304 13380 301.35 20250117 61500 -12.68 20250304 8280 548.55 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
4 20250306 140933 54 100.00 KOSDAQ 일반서비스 N N N N N 54500 1100 2 2.06 48419741350 907468 64.67 53000 55100 51800 69400 37400 53400 53356.97 1.23 0 14340 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 10060 -47.85 18.47 12 4.92 -1139.00 2951.00 61500 20250304 -11.38 8280 20240624 558.21 61500 -11.38 20250304 13380 307.32 20250117 61500 -11.38 20250304 8280 558.21 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
5 20250306 130935 54 100.00 KOSDAQ 일반서비스 N N N N N 53500 100 2 0.19 40412512700 759090 54.10 53000 55100 51800 69400 37400 53400 53238.10 1.23 0 7973 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 9876 -46.97 18.13 12 4.11 -1139.00 2951.00 61500 20250304 -13.01 8280 20240624 546.14 61500 -13.01 20250304 13380 299.85 20250117 61500 -13.01 20250304 8280 546.14 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
6 20250306 120933 54 100.00 KOSDAQ 일반서비스 N N N N N 52600 -800 5 -1.50 34825345200 654099 46.62 53000 55100 51800 69400 37400 53400 53241.70 1.23 0 -3253 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 9710 -46.18 17.82 12 3.54 -1139.00 2951.00 61500 20250304 -14.47 8280 20240624 535.27 61500 -14.47 20250304 13380 293.12 20250117 61500 -14.47 20250304 8280 535.27 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
7 20250306 110931 54 100.00 KOSDAQ 일반서비스 N N N N N 53000 -400 5 -0.75 29400491850 550731 39.25 53000 55100 51800 69400 37400 53400 53384.49 1.23 0 15155 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 9784 -46.53 17.96 12 2.98 -1139.00 2951.00 61500 20250304 -13.82 8280 20240624 540.10 61500 -13.82 20250304 13380 296.11 20250117 61500 -13.82 20250304 8280 540.10 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
8 20250306 100933 54 100.00 KOSDAQ 일반서비스 N N N N N 53400 0 3 0.00 22971986950 430439 30.68 53000 55100 51800 69400 37400 53400 53368.74 1.23 0 15630 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 9857 -46.88 18.10 12 2.33 -1139.00 2951.00 61500 20250304 -13.17 8280 20240624 544.93 61500 -13.17 20250304 13380 299.10 20250117 61500 -13.17 20250304 8280 544.93 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
9 20250306 090936 54 100.00 KOSDAQ 일반서비스 N N N N N 54400 1000 2 1.87 4610746250 86250 6.15 53000 54400 52600 69400 37400 53400 53457.93 1.23 0 2901 59933 56666 54233 50966 48533 55450 49750 92 16000 500 37380 100 1 18459573 10042 -47.76 18.43 12 0.47 -1139.00 2951.00 61500 20250304 -11.54 8280 20240624 557.00 61500 -11.54 20250304 13380 306.58 20250117 61500 -11.54 20250304 8280 557.00 20240624 0.26 N 226950 500 92 억 227689 N N 396 N 01 N
10 20250305 160924 53 100.00 KOSDAQ 일반서비스 N N N N N 53400 -3800 5 -6.64 75502007100 1391225 64.34 55800 57500 51800 74300 40100 57200 54270.93 1.22 0 1670 66733 61966 56733 51966 46733 62200 52200 92 17100 500 0 100 1 18459573 9857 -46.88 18.10 12 7.54 -1139.00 2951.00 61500 20250304 -13.17 8280 20240624 544.93 61500 -13.17 20250304 13380 299.10 20250117 61500 -13.17 20250304 8280 544.93 20240624 0.26 N 226950 500 92 억 225337 N N 396 N 02 N
11 20250305 150927 53 100.00 KOSDAQ 일반서비스 N N N N N 53800 -3400 5 -5.94 72443093750 1333751 61.68 55800 57500 51800 74300 40100 57200 54315.05 1.22 0 -5606 66733 61966 56733 51966 46733 62200 52200 92 17100 500 0 100 1 18459573 9931 -47.23 18.23 12 7.23 -1139.00 2951.00 61500 20250304 -12.52 8280 20240624 549.76 61500 -12.52 20250304 13380 302.09 20250117 61500 -12.52 20250304 8280 549.76 20240624 0.26 N 226950 500 92 억 225337 N N 234 N 02 N
12 20250305 140926 53 100.00 KOSDAQ 일반서비스 N N N N N 53500 -3700 5 -6.47 61410468850 1130390 52.27 55800 57500 51800 74300 40100 57200 54326.50 1.22 0 -3295 66733 61966 56733 51966 46733 62200 52200 92 17100 500 0 100 1 18459573 9876 -46.97 18.13 12 6.12 -1139.00 2951.00 61500 20250304 -13.01 8280 20240624 546.14 61500 -13.01 20250304 13380 299.85 20250117 61500 -13.01 20250304 8280 546.14 20240624 0.26 N 226950 500 92 억 225337 N N 234 N 02 N