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
048470/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
20250318,160518,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,295,2,6.09,2528334065,502146,90.94,4885,5140,4885,6290,3395,4845,5034.42,1.41,0,506,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,514,-23.47,0.71,12,5.02,-219.00,7243.00,5980,20240604,-14.05,3000,20241209,71.33,5560,-7.55,20250314,3115,65.01,20250102,5980,-14.05,20240604,3000,71.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,150521,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,205,2,4.23,2194871425,437270,79.19,4885,5060,4885,6290,3395,4845,5019.49,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,505,-23.06,0.70,12,4.37,-219.00,7243.00,5980,20240604,-15.55,3000,20241209,68.33,5560,-9.17,20250314,3115,62.12,20250102,5980,-15.55,20240604,3000,68.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,140519,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,205,2,4.23,1963357015,391394,70.89,4885,5060,4885,6290,3395,4845,5016.32,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,505,-23.06,0.70,12,3.91,-219.00,7243.00,5980,20240604,-15.55,3000,20241209,68.33,5560,-9.17,20250314,3115,62.12,20250102,5980,-15.55,20240604,3000,68.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,130518,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,175,2,3.61,1757938165,350717,63.52,4885,5060,4885,6290,3395,4845,5012.41,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,502,-22.92,0.69,12,3.51,-219.00,7243.00,5980,20240604,-16.05,3000,20241209,67.33,5560,-9.71,20250314,3115,61.16,20250102,5980,-16.05,20240604,3000,67.33,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,120519,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,185,2,3.82,1587585785,316875,57.39,4885,5060,4885,6290,3395,4845,5010.13,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,503,-22.97,0.69,12,3.17,-219.00,7243.00,5980,20240604,-15.89,3000,20241209,67.67,5560,-9.53,20250314,3115,61.48,20250102,5980,-15.89,20240604,3000,67.67,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,110517,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,155,2,3.20,1191870335,238527,43.20,4885,5030,4885,6290,3395,4845,4996.80,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,500,-22.83,0.69,12,2.39,-219.00,7243.00,5980,20240604,-16.39,3000,20241209,66.67,5560,-10.07,20250314,3115,60.51,20250102,5980,-16.39,20240604,3000,66.67,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,100519,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,155,2,3.20,928030335,185759,33.64,4885,5030,4885,6290,3395,4845,4995.89,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,10,1,10000000,500,-22.83,0.69,12,1.86,-219.00,7243.00,5980,20240604,-16.39,3000,20241209,66.67,5560,-10.07,20250314,3115,60.51,20250102,5980,-16.39,20240604,3000,66.67,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250318,090521,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,40,2,0.83,140106565,28681,5.19,4885,4885,4885,6290,3395,4845,4885.00,1.41,0,-1383,4915,4880,4815,4780,4715,4897,4797,50,1445,500,3100,5,1,10000000,489,-22.31,0.67,12,0.29,-219.00,7243.00,5980,20240604,-18.31,3000,20241209,62.83,5560,-12.14,20250314,3115,56.82,20250102,5980,-18.31,20240604,3000,62.83,20241209,1.87,N,048470,500,50 억,,140622,N,N,0,N,00,Y
20250317,160517,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,-55,5,-1.12,2606529290,543339,5.04,4805,4850,4750,6370,3430,4900,4796.70,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,485,-22.12,0.67,12,5.43,-219.00,7243.00,5980,20240604,-18.98,3000,20241209,61.50,5560,-12.86,20250314,3115,55.54,20250102,5980,-18.98,20240604,3000,61.50,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250317,150517,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-50,5,-1.02,2366163995,493728,4.58,4805,4850,4750,6370,3430,4900,4792.08,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,485,-22.15,0.67,12,4.94,-219.00,7243.00,5980,20240604,-18.90,3000,20241209,61.67,5560,-12.77,20250314,3115,55.70,20250102,5980,-18.90,20240604,3000,61.67,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250317,140518,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-75,5,-1.53,2172969995,453842,4.21,4805,4825,4750,6370,3430,4900,4787.53,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,483,-22.03,0.67,12,4.54,-219.00,7243.00,5980,20240604,-19.31,3000,20241209,60.83,5560,-13.22,20250314,3115,54.90,20250102,5980,-19.31,20240604,3000,60.83,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
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 160518 59 100.00 KOSDAQ 유통 N N N N N 5140 295 2 6.09 2528334065 502146 90.94 4885 5140 4885 6290 3395 4845 5034.42 1.41 0 506 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 514 -23.47 0.71 12 5.02 -219.00 7243.00 5980 20240604 -14.05 3000 20241209 71.33 5560 -7.55 20250314 3115 65.01 20250102 5980 -14.05 20240604 3000 71.33 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
3 20250318 150521 59 100.00 KOSDAQ 유통 N N N N N 5050 205 2 4.23 2194871425 437270 79.19 4885 5060 4885 6290 3395 4845 5019.49 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 505 -23.06 0.70 12 4.37 -219.00 7243.00 5980 20240604 -15.55 3000 20241209 68.33 5560 -9.17 20250314 3115 62.12 20250102 5980 -15.55 20240604 3000 68.33 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
4 20250318 140519 59 100.00 KOSDAQ 유통 N N N N N 5050 205 2 4.23 1963357015 391394 70.89 4885 5060 4885 6290 3395 4845 5016.32 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 505 -23.06 0.70 12 3.91 -219.00 7243.00 5980 20240604 -15.55 3000 20241209 68.33 5560 -9.17 20250314 3115 62.12 20250102 5980 -15.55 20240604 3000 68.33 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
5 20250318 130518 59 100.00 KOSDAQ 유통 N N N N N 5020 175 2 3.61 1757938165 350717 63.52 4885 5060 4885 6290 3395 4845 5012.41 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 502 -22.92 0.69 12 3.51 -219.00 7243.00 5980 20240604 -16.05 3000 20241209 67.33 5560 -9.71 20250314 3115 61.16 20250102 5980 -16.05 20240604 3000 67.33 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
6 20250318 120519 59 100.00 KOSDAQ 유통 N N N N N 5030 185 2 3.82 1587585785 316875 57.39 4885 5060 4885 6290 3395 4845 5010.13 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 503 -22.97 0.69 12 3.17 -219.00 7243.00 5980 20240604 -15.89 3000 20241209 67.67 5560 -9.53 20250314 3115 61.48 20250102 5980 -15.89 20240604 3000 67.67 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
7 20250318 110517 59 100.00 KOSDAQ 유통 N N N N N 5000 155 2 3.20 1191870335 238527 43.20 4885 5030 4885 6290 3395 4845 4996.80 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 500 -22.83 0.69 12 2.39 -219.00 7243.00 5980 20240604 -16.39 3000 20241209 66.67 5560 -10.07 20250314 3115 60.51 20250102 5980 -16.39 20240604 3000 66.67 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
8 20250318 100519 59 100.00 KOSDAQ 유통 N N N N N 5000 155 2 3.20 928030335 185759 33.64 4885 5030 4885 6290 3395 4845 4995.89 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 10 1 10000000 500 -22.83 0.69 12 1.86 -219.00 7243.00 5980 20240604 -16.39 3000 20241209 66.67 5560 -10.07 20250314 3115 60.51 20250102 5980 -16.39 20240604 3000 66.67 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
9 20250318 090521 59 100.00 KOSDAQ 유통 N N N N N 4885 40 2 0.83 140106565 28681 5.19 4885 4885 4885 6290 3395 4845 4885.00 1.41 0 -1383 4915 4880 4815 4780 4715 4897 4797 50 1445 500 3100 5 1 10000000 489 -22.31 0.67 12 0.29 -219.00 7243.00 5980 20240604 -18.31 3000 20241209 62.83 5560 -12.14 20250314 3115 56.82 20250102 5980 -18.31 20240604 3000 62.83 20241209 1.87 N 048470 500 50 억 140622 N N 0 N 00 Y
10 20250317 160517 59 100.00 KOSDAQ 유통 N N N N N 4845 -55 5 -1.12 2606529290 543339 5.04 4805 4850 4750 6370 3430 4900 4796.70 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 485 -22.12 0.67 12 5.43 -219.00 7243.00 5980 20240604 -18.98 3000 20241209 61.50 5560 -12.86 20250314 3115 55.54 20250102 5980 -18.98 20240604 3000 61.50 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
11 20250317 150517 59 100.00 KOSDAQ 유통 N N N N N 4850 -50 5 -1.02 2366163995 493728 4.58 4805 4850 4750 6370 3430 4900 4792.08 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 485 -22.15 0.67 12 4.94 -219.00 7243.00 5980 20240604 -18.90 3000 20241209 61.67 5560 -12.77 20250314 3115 55.70 20250102 5980 -18.90 20240604 3000 61.67 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
12 20250317 140518 59 100.00 KOSDAQ 유통 N N N N N 4825 -75 5 -1.53 2172969995 453842 4.21 4805 4825 4750 6370 3430 4900 4787.53 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 483 -22.03 0.67 12 4.54 -219.00 7243.00 5980 20240604 -19.31 3000 20241209 60.83 5560 -13.22 20250314 3115 54.90 20250102 5980 -19.31 20240604 3000 60.83 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y