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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45300,-1050,5,-2.27,52197208700,1127651,55.31,47500,49650,44050,60200,32450,46350,46288.83,1.59,0,-66488,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8362,-39.77,15.35,12,6.11,-1139.00,2951.00,64000,20250307,-29.22,8280,20240624,447.10,64000,-29.22,20250307,13380,238.57,20250117,64000,-29.22,20250307,8280,447.10,20240624,0.25,N,226950,500,92 억,,293429,N,N,279,N,00,N
20250313,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45000,-1350,5,-2.91,50991141075,1101019,54.00,47500,49650,44050,60200,32450,46350,46312.68,1.59,0,-65595,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8307,-39.51,15.25,12,5.96,-1139.00,2951.00,64000,20250307,-29.69,8280,20240624,443.48,64000,-29.69,20250307,13380,236.32,20250117,64000,-29.69,20250307,8280,443.48,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
20250313,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44050,-2300,5,-4.96,46448380625,999070,49.00,47500,49650,44050,60200,32450,46350,46491.62,1.59,0,-77952,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8131,-38.67,14.93,12,5.41,-1139.00,2951.00,64000,20250307,-31.17,8280,20240624,432.00,64000,-31.17,20250307,13380,229.22,20250117,64000,-31.17,20250307,8280,432.00,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
20250313,130959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45100,-1250,5,-2.70,41080496725,878766,43.10,47500,49650,45000,60200,32450,46350,46747.94,1.59,0,-90750,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8325,-39.60,15.28,12,4.76,-1139.00,2951.00,64000,20250307,-29.53,8280,20240624,444.69,64000,-29.53,20250307,13380,237.07,20250117,64000,-29.53,20250307,8280,444.69,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
20250313,120959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45450,-900,5,-1.94,37001529675,788720,38.69,47500,49650,45000,60200,32450,46350,46913.39,1.59,0,-89426,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8390,-39.90,15.40,12,4.27,-1139.00,2951.00,64000,20250307,-28.98,8280,20240624,448.91,64000,-28.98,20250307,13380,239.69,20250117,64000,-28.98,20250307,8280,448.91,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
20250313,111000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46000,-350,5,-0.76,33973738725,722438,35.43,47500,49650,45000,60200,32450,46350,47026.51,1.59,0,-78165,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8491,-40.39,15.59,12,3.91,-1139.00,2951.00,64000,20250307,-28.12,8280,20240624,455.56,64000,-28.12,20250307,13380,243.80,20250117,64000,-28.12,20250307,8280,455.56,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
20250313,100958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45650,-700,5,-1.51,28617467225,606608,29.75,47500,49650,45000,60200,32450,46350,47176.21,1.59,0,-77073,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8427,-40.08,15.47,12,3.29,-1139.00,2951.00,64000,20250307,-28.67,8280,20240624,451.33,64000,-28.67,20250307,13380,241.18,20250117,64000,-28.67,20250307,8280,451.33,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
20250313,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47950,1600,2,3.45,11657231700,240807,11.81,47500,49650,47000,60200,32450,46350,48409.02,1.59,0,-27532,52183,49266,46083,43166,39983,50725,44625,92,13850,500,32440,50,1,18459573,8851,-42.10,16.25,12,1.30,-1139.00,2951.00,64000,20250307,-25.08,8280,20240624,479.11,64000,-25.08,20250307,13380,258.37,20250117,64000,-25.08,20250307,8280,479.11,20240624,0.25,N,226950,500,92 억,,293429,N,N,193,N,00,N
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
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 20250313 160958 57 100.00 KOSDAQ 일반서비스 N N N N N 45300 -1050 5 -2.27 52197208700 1127651 55.31 47500 49650 44050 60200 32450 46350 46288.83 1.59 0 -66488 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8362 -39.77 15.35 12 6.11 -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 0.25 N 226950 500 92 억 293429 N N 279 N 00 N
3 20250313 150959 57 100.00 KOSDAQ 일반서비스 N N N N N 45000 -1350 5 -2.91 50991141075 1101019 54.00 47500 49650 44050 60200 32450 46350 46312.68 1.59 0 -65595 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8307 -39.51 15.25 12 5.96 -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 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
4 20250313 140959 57 100.00 KOSDAQ 일반서비스 N N N N N 44050 -2300 5 -4.96 46448380625 999070 49.00 47500 49650 44050 60200 32450 46350 46491.62 1.59 0 -77952 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8131 -38.67 14.93 12 5.41 -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 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
5 20250313 130959 57 100.00 KOSDAQ 일반서비스 N N N N N 45100 -1250 5 -2.70 41080496725 878766 43.10 47500 49650 45000 60200 32450 46350 46747.94 1.59 0 -90750 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8325 -39.60 15.28 12 4.76 -1139.00 2951.00 64000 20250307 -29.53 8280 20240624 444.69 64000 -29.53 20250307 13380 237.07 20250117 64000 -29.53 20250307 8280 444.69 20240624 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
6 20250313 120959 57 100.00 KOSDAQ 일반서비스 N N N N N 45450 -900 5 -1.94 37001529675 788720 38.69 47500 49650 45000 60200 32450 46350 46913.39 1.59 0 -89426 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8390 -39.90 15.40 12 4.27 -1139.00 2951.00 64000 20250307 -28.98 8280 20240624 448.91 64000 -28.98 20250307 13380 239.69 20250117 64000 -28.98 20250307 8280 448.91 20240624 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
7 20250313 111000 57 100.00 KOSDAQ 일반서비스 N N N N N 46000 -350 5 -0.76 33973738725 722438 35.43 47500 49650 45000 60200 32450 46350 47026.51 1.59 0 -78165 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8491 -40.39 15.59 12 3.91 -1139.00 2951.00 64000 20250307 -28.12 8280 20240624 455.56 64000 -28.12 20250307 13380 243.80 20250117 64000 -28.12 20250307 8280 455.56 20240624 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
8 20250313 100958 57 100.00 KOSDAQ 일반서비스 N N N N N 45650 -700 5 -1.51 28617467225 606608 29.75 47500 49650 45000 60200 32450 46350 47176.21 1.59 0 -77073 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8427 -40.08 15.47 12 3.29 -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 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
9 20250313 091001 57 100.00 KOSDAQ 일반서비스 N N N N N 47950 1600 2 3.45 11657231700 240807 11.81 47500 49650 47000 60200 32450 46350 48409.02 1.59 0 -27532 52183 49266 46083 43166 39983 50725 44625 92 13850 500 32440 50 1 18459573 8851 -42.10 16.25 12 1.30 -1139.00 2951.00 64000 20250307 -25.08 8280 20240624 479.11 64000 -25.08 20250307 13380 258.37 20250117 64000 -25.08 20250307 8280 479.11 20240624 0.25 N 226950 500 92 억 293429 N N 193 N 00 N
10 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
11 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
12 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