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
048550/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
20250318,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1420,0,3,0.00,200769632,141897,93.92,1425,1425,1408,1846,994,1420,1414.90,1.84,0,-34598,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1373,-13.92,1.39,12,0.15,-102.00,1025.00,2400,20240510,-40.83,1339,20241210,6.05,1706,-16.76,20250220,1341,5.89,20250203,2400,-40.83,20240510,1339,6.05,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,150521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1419,-1,5,-0.07,173850744,122907,81.35,1425,1425,1408,1846,994,1420,1414.49,1.84,0,-31696,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1372,-13.91,1.38,12,0.13,-102.00,1025.00,2400,20240510,-40.88,1339,20241210,5.97,1706,-16.82,20250220,1341,5.82,20250203,2400,-40.88,20240510,1339,5.97,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,140520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1418,-2,5,-0.14,146089851,103293,68.37,1425,1425,1408,1846,994,1420,1414.32,1.84,0,-31278,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1371,-13.90,1.38,12,0.11,-102.00,1025.00,2400,20240510,-40.92,1339,20241210,5.90,1706,-16.88,20250220,1341,5.74,20250203,2400,-40.92,20240510,1339,5.90,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,130519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1420,0,3,0.00,111946648,79206,52.42,1425,1425,1408,1846,994,1420,1413.36,1.84,0,-31142,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1373,-13.92,1.39,12,0.08,-102.00,1025.00,2400,20240510,-40.83,1339,20241210,6.05,1706,-16.76,20250220,1341,5.89,20250203,2400,-40.83,20240510,1339,6.05,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,120519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1419,-1,5,-0.07,104062750,73649,48.75,1425,1425,1408,1846,994,1420,1412.96,1.84,0,-31555,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1372,-13.91,1.38,12,0.08,-102.00,1025.00,2400,20240510,-40.88,1339,20241210,5.97,1706,-16.82,20250220,1341,5.82,20250203,2400,-40.88,20240510,1339,5.97,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,110518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1417,-3,5,-0.21,89185169,63144,41.79,1425,1425,1408,1846,994,1420,1412.41,1.84,0,-33416,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1370,-13.89,1.38,12,0.07,-102.00,1025.00,2400,20240510,-40.96,1339,20241210,5.83,1706,-16.94,20250220,1341,5.67,20250203,2400,-40.96,20240510,1339,5.83,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,100520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1412,-8,5,-0.56,61475156,43558,28.83,1425,1425,1408,1846,994,1420,1411.34,1.84,0,-28962,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1366,-13.84,1.38,12,0.05,-102.00,1025.00,2400,20240510,-41.17,1339,20241210,5.45,1706,-17.23,20250220,1341,5.29,20250203,2400,-41.17,20240510,1339,5.45,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250318,090521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1409,-11,5,-0.77,8967178,6340,4.20,1425,1425,1409,1846,994,1420,1414.38,1.84,0,-5509,1450,1435,1424,1409,1398,1429,1403,484,426,500,1050,1,1,96714620,1363,-13.81,1.37,12,0.01,-102.00,1025.00,2400,20240510,-41.29,1339,20241210,5.23,1706,-17.41,20250220,1341,5.07,20250203,2400,-41.29,20240510,1339,5.23,20241210,2.27,N,048550,500,483 억,,1776175,N,N,0,N,00,N
20250317,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1420,-5,5,-0.35,214090370,150950,89.86,1425,1439,1413,1852,998,1425,1418.29,1.84,0,-7643,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1373,-13.92,1.39,12,0.16,-102.00,1025.00,2400,20240510,-40.83,1339,20241210,6.05,1706,-16.76,20250220,1341,5.89,20250203,2400,-40.83,20240510,1339,6.05,20241210,2.27,N,048550,500,483 억,,1784049,N,N,344,N,00,N
20250317,150518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1414,-11,5,-0.77,190456364,134266,79.92,1425,1439,1413,1852,998,1425,1418.50,1.84,0,-909,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1368,-13.86,1.38,12,0.14,-102.00,1025.00,2400,20240510,-41.08,1339,20241210,5.60,1706,-17.12,20250220,1341,5.44,20250203,2400,-41.08,20240510,1339,5.60,20241210,2.27,N,048550,500,483 억,,1784049,N,N,344,N,00,N
20250317,140518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1417,-8,5,-0.56,156623283,110354,65.69,1425,1439,1413,1852,998,1425,1419.28,1.84,0,11312,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1370,-13.89,1.38,12,0.11,-102.00,1025.00,2400,20240510,-40.96,1339,20241210,5.83,1706,-16.94,20250220,1341,5.67,20250203,2400,-40.96,20240510,1339,5.83,20241210,2.27,N,048550,500,483 억,,1784049,N,N,344,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 160518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1420 0 3 0.00 200769632 141897 93.92 1425 1425 1408 1846 994 1420 1414.90 1.84 0 -34598 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1373 -13.92 1.39 12 0.15 -102.00 1025.00 2400 20240510 -40.83 1339 20241210 6.05 1706 -16.76 20250220 1341 5.89 20250203 2400 -40.83 20240510 1339 6.05 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
3 20250318 150521 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1419 -1 5 -0.07 173850744 122907 81.35 1425 1425 1408 1846 994 1420 1414.49 1.84 0 -31696 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1372 -13.91 1.38 12 0.13 -102.00 1025.00 2400 20240510 -40.88 1339 20241210 5.97 1706 -16.82 20250220 1341 5.82 20250203 2400 -40.88 20240510 1339 5.97 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
4 20250318 140520 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1418 -2 5 -0.14 146089851 103293 68.37 1425 1425 1408 1846 994 1420 1414.32 1.84 0 -31278 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1371 -13.90 1.38 12 0.11 -102.00 1025.00 2400 20240510 -40.92 1339 20241210 5.90 1706 -16.88 20250220 1341 5.74 20250203 2400 -40.92 20240510 1339 5.90 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
5 20250318 130519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1420 0 3 0.00 111946648 79206 52.42 1425 1425 1408 1846 994 1420 1413.36 1.84 0 -31142 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1373 -13.92 1.39 12 0.08 -102.00 1025.00 2400 20240510 -40.83 1339 20241210 6.05 1706 -16.76 20250220 1341 5.89 20250203 2400 -40.83 20240510 1339 6.05 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
6 20250318 120519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1419 -1 5 -0.07 104062750 73649 48.75 1425 1425 1408 1846 994 1420 1412.96 1.84 0 -31555 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1372 -13.91 1.38 12 0.08 -102.00 1025.00 2400 20240510 -40.88 1339 20241210 5.97 1706 -16.82 20250220 1341 5.82 20250203 2400 -40.88 20240510 1339 5.97 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
7 20250318 110518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1417 -3 5 -0.21 89185169 63144 41.79 1425 1425 1408 1846 994 1420 1412.41 1.84 0 -33416 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1370 -13.89 1.38 12 0.07 -102.00 1025.00 2400 20240510 -40.96 1339 20241210 5.83 1706 -16.94 20250220 1341 5.67 20250203 2400 -40.96 20240510 1339 5.83 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
8 20250318 100520 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1412 -8 5 -0.56 61475156 43558 28.83 1425 1425 1408 1846 994 1420 1411.34 1.84 0 -28962 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1366 -13.84 1.38 12 0.05 -102.00 1025.00 2400 20240510 -41.17 1339 20241210 5.45 1706 -17.23 20250220 1341 5.29 20250203 2400 -41.17 20240510 1339 5.45 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
9 20250318 090521 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1409 -11 5 -0.77 8967178 6340 4.20 1425 1425 1409 1846 994 1420 1414.38 1.84 0 -5509 1450 1435 1424 1409 1398 1429 1403 484 426 500 1050 1 1 96714620 1363 -13.81 1.37 12 0.01 -102.00 1025.00 2400 20240510 -41.29 1339 20241210 5.23 1706 -17.41 20250220 1341 5.07 20250203 2400 -41.29 20240510 1339 5.23 20241210 2.27 N 048550 500 483 억 1776175 N N 0 N 00 N
10 20250317 160518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1420 -5 5 -0.35 214090370 150950 89.86 1425 1439 1413 1852 998 1425 1418.29 1.84 0 -7643 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1373 -13.92 1.39 12 0.16 -102.00 1025.00 2400 20240510 -40.83 1339 20241210 6.05 1706 -16.76 20250220 1341 5.89 20250203 2400 -40.83 20240510 1339 6.05 20241210 2.27 N 048550 500 483 억 1784049 N N 344 N 00 N
11 20250317 150518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1414 -11 5 -0.77 190456364 134266 79.92 1425 1439 1413 1852 998 1425 1418.50 1.84 0 -909 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1368 -13.86 1.38 12 0.14 -102.00 1025.00 2400 20240510 -41.08 1339 20241210 5.60 1706 -17.12 20250220 1341 5.44 20250203 2400 -41.08 20240510 1339 5.60 20241210 2.27 N 048550 500 483 억 1784049 N N 344 N 00 N
12 20250317 140518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1417 -8 5 -0.56 156623283 110354 65.69 1425 1439 1413 1852 998 1425 1419.28 1.84 0 11312 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1370 -13.89 1.38 12 0.11 -102.00 1025.00 2400 20240510 -40.96 1339 20241210 5.83 1706 -16.94 20250220 1341 5.67 20250203 2400 -40.96 20240510 1339 5.83 20241210 2.27 N 048550 500 483 억 1784049 N N 344 N 00 N