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
048910/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
20250312,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10020,380,2,3.94,1380648700,138781,272.56,9640,10080,9600,12530,6750,9640,9948.24,1.53,0,27628,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1260,20.28,1.21,12,1.10,494.00,8314.00,11950,20240617,-16.15,6900,20241210,45.22,10080,-0.60,20250312,7580,32.19,20250102,11950,-16.15,20240617,6900,45.22,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10020,380,2,3.94,1299668680,130698,256.68,9640,10080,9600,12530,6750,9640,9944.06,1.53,0,27125,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1260,20.28,1.21,12,1.04,494.00,8314.00,11950,20240617,-16.15,6900,20241210,45.22,10080,-0.60,20250312,7580,32.19,20250102,11950,-16.15,20240617,6900,45.22,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10050,410,2,4.25,1226301490,123373,242.30,9640,10080,9600,12530,6750,9640,9939.79,1.53,0,25590,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1264,20.34,1.21,12,0.98,494.00,8314.00,11950,20240617,-15.90,6900,20241210,45.65,10080,-0.30,20250312,7580,32.59,20250102,11950,-15.90,20240617,6900,45.65,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10025,385,2,3.99,1074183870,108194,212.49,9640,10080,9600,12530,6750,9640,9928.31,1.53,0,26913,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1261,20.29,1.21,12,0.86,494.00,8314.00,11950,20240617,-16.11,6900,20241210,45.29,10080,-0.55,20250312,7580,32.26,20250102,11950,-16.11,20240617,6900,45.29,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10000,360,2,3.73,930609515,93863,184.34,9640,10080,9600,12530,6750,9640,9914.55,1.53,0,24251,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1258,20.24,1.20,12,0.75,494.00,8314.00,11950,20240617,-16.32,6900,20241210,44.93,10080,-0.79,20250312,7580,31.93,20250102,11950,-16.32,20240617,6900,44.93,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10000,360,2,3.73,796266620,80432,157.96,9640,10080,9600,12530,6750,9640,9899.87,1.53,0,22492,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1258,20.24,1.20,12,0.64,494.00,8314.00,11950,20240617,-16.32,6900,20241210,44.93,10080,-0.79,20250312,7580,31.93,20250102,11950,-16.32,20240617,6900,44.93,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9830,190,2,1.97,364736670,37191,73.04,9640,9950,9600,12530,6750,9640,9807.12,1.53,0,3953,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1237,19.90,1.18,12,0.30,494.00,8314.00,11950,20240617,-17.74,6900,20241210,42.46,9950,-1.21,20250312,7580,29.68,20250102,11950,-17.74,20240617,6900,42.46,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9650,10,2,0.10,11246600,1165,2.29,9640,9690,9600,12530,6750,9640,9653.73,1.53,0,-71,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1214,19.53,1.16,12,0.01,494.00,8314.00,11950,20240617,-19.25,6900,20241210,39.86,9720,-0.72,20250310,7580,27.31,20250102,11950,-19.25,20240617,6900,39.86,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250311,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9640,40,2,0.42,481818020,50915,70.63,9500,9650,9130,12480,6720,9600,9462.67,1.57,0,-6210,9926,9762,9556,9392,9186,9845,9475,63,2880,500,6910,10,1,12578946,1213,19.51,1.16,12,0.40,494.00,8314.00,11950,20240617,-19.33,6900,20241210,39.71,9720,-0.82,20250310,7580,27.18,20250102,11950,-19.33,20240617,6900,39.71,20241210,3.17,N,048910,500,63 억,,197755,N,N,0,N,00,N
20250311,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9510,-90,5,-0.94,381486340,40440,56.10,9500,9650,9130,12480,6720,9600,9433.39,1.57,0,-3925,9926,9762,9556,9392,9186,9845,9475,63,2880,500,6910,10,1,12578946,1196,19.25,1.14,12,0.32,494.00,8314.00,11950,20240617,-20.42,6900,20241210,37.83,9720,-2.16,20250310,7580,25.46,20250102,11950,-20.42,20240617,6900,37.83,20241210,3.17,N,048910,500,63 억,,197755,N,N,0,N,00,N
20250311,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9550,-50,5,-0.52,353649860,37513,52.04,9500,9650,9130,12480,6720,9600,9427.39,1.57,0,-3898,9926,9762,9556,9392,9186,9845,9475,63,2880,500,6910,10,1,12578946,1201,19.33,1.15,12,0.30,494.00,8314.00,11950,20240617,-20.08,6900,20241210,38.41,9720,-1.75,20250310,7580,25.99,20250102,11950,-20.08,20240617,6900,38.41,20241210,3.17,N,048910,500,63 억,,197755,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 20250312 160512 57 100.00 KOSDAQ 유통 N N N N N 10020 380 2 3.94 1380648700 138781 272.56 9640 10080 9600 12530 6750 9640 9948.24 1.53 0 27628 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1260 20.28 1.21 12 1.10 494.00 8314.00 11950 20240617 -16.15 6900 20241210 45.22 10080 -0.60 20250312 7580 32.19 20250102 11950 -16.15 20240617 6900 45.22 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
3 20250312 150512 57 100.00 KOSDAQ 유통 N N N N N 10020 380 2 3.94 1299668680 130698 256.68 9640 10080 9600 12530 6750 9640 9944.06 1.53 0 27125 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1260 20.28 1.21 12 1.04 494.00 8314.00 11950 20240617 -16.15 6900 20241210 45.22 10080 -0.60 20250312 7580 32.19 20250102 11950 -16.15 20240617 6900 45.22 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
4 20250312 140511 57 100.00 KOSDAQ 유통 N N N N N 10050 410 2 4.25 1226301490 123373 242.30 9640 10080 9600 12530 6750 9640 9939.79 1.53 0 25590 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1264 20.34 1.21 12 0.98 494.00 8314.00 11950 20240617 -15.90 6900 20241210 45.65 10080 -0.30 20250312 7580 32.59 20250102 11950 -15.90 20240617 6900 45.65 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
5 20250312 130512 57 100.00 KOSDAQ 유통 N N N N N 10025 385 2 3.99 1074183870 108194 212.49 9640 10080 9600 12530 6750 9640 9928.31 1.53 0 26913 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1261 20.29 1.21 12 0.86 494.00 8314.00 11950 20240617 -16.11 6900 20241210 45.29 10080 -0.55 20250312 7580 32.26 20250102 11950 -16.11 20240617 6900 45.29 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
6 20250312 120513 57 100.00 KOSDAQ 유통 N N N N N 10000 360 2 3.73 930609515 93863 184.34 9640 10080 9600 12530 6750 9640 9914.55 1.53 0 24251 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1258 20.24 1.20 12 0.75 494.00 8314.00 11950 20240617 -16.32 6900 20241210 44.93 10080 -0.79 20250312 7580 31.93 20250102 11950 -16.32 20240617 6900 44.93 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
7 20250312 110510 57 100.00 KOSDAQ 유통 N N N N N 10000 360 2 3.73 796266620 80432 157.96 9640 10080 9600 12530 6750 9640 9899.87 1.53 0 22492 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1258 20.24 1.20 12 0.64 494.00 8314.00 11950 20240617 -16.32 6900 20241210 44.93 10080 -0.79 20250312 7580 31.93 20250102 11950 -16.32 20240617 6900 44.93 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
8 20250312 100512 57 100.00 KOSDAQ 유통 N N N N N 9830 190 2 1.97 364736670 37191 73.04 9640 9950 9600 12530 6750 9640 9807.12 1.53 0 3953 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1237 19.90 1.18 12 0.30 494.00 8314.00 11950 20240617 -17.74 6900 20241210 42.46 9950 -1.21 20250312 7580 29.68 20250102 11950 -17.74 20240617 6900 42.46 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
9 20250312 090513 57 100.00 KOSDAQ 유통 N N N N N 9650 10 2 0.10 11246600 1165 2.29 9640 9690 9600 12530 6750 9640 9653.73 1.53 0 -71 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1214 19.53 1.16 12 0.01 494.00 8314.00 11950 20240617 -19.25 6900 20241210 39.86 9720 -0.72 20250310 7580 27.31 20250102 11950 -19.25 20240617 6900 39.86 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
10 20250311 160507 57 100.00 KOSDAQ 유통 N N N N N 9640 40 2 0.42 481818020 50915 70.63 9500 9650 9130 12480 6720 9600 9462.67 1.57 0 -6210 9926 9762 9556 9392 9186 9845 9475 63 2880 500 6910 10 1 12578946 1213 19.51 1.16 12 0.40 494.00 8314.00 11950 20240617 -19.33 6900 20241210 39.71 9720 -0.82 20250310 7580 27.18 20250102 11950 -19.33 20240617 6900 39.71 20241210 3.17 N 048910 500 63 억 197755 N N 0 N 00 N
11 20250311 150510 57 100.00 KOSDAQ 유통 N N N N N 9510 -90 5 -0.94 381486340 40440 56.10 9500 9650 9130 12480 6720 9600 9433.39 1.57 0 -3925 9926 9762 9556 9392 9186 9845 9475 63 2880 500 6910 10 1 12578946 1196 19.25 1.14 12 0.32 494.00 8314.00 11950 20240617 -20.42 6900 20241210 37.83 9720 -2.16 20250310 7580 25.46 20250102 11950 -20.42 20240617 6900 37.83 20241210 3.17 N 048910 500 63 억 197755 N N 0 N 00 N
12 20250311 140510 57 100.00 KOSDAQ 유통 N N N N N 9550 -50 5 -0.52 353649860 37513 52.04 9500 9650 9130 12480 6720 9600 9427.39 1.57 0 -3898 9926 9762 9556 9392 9186 9845 9475 63 2880 500 6910 10 1 12578946 1201 19.33 1.15 12 0.30 494.00 8314.00 11950 20240617 -20.08 6900 20241210 38.41 9720 -1.75 20250310 7580 25.99 20250102 11950 -20.08 20240617 6900 38.41 20241210 3.17 N 048910 500 63 억 197755 N N 0 N 00 N