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
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
20250318,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,140,2,1.37,1004773970,97830,147.36,10200,10520,9940,13290,7170,10230,10270.44,1.67,0,6105,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1304,20.99,1.25,12,0.78,494.00,8314.00,11950,20240617,-13.22,6900,20241210,50.29,10520,-1.43,20250318,7580,36.81,20250102,11950,-13.22,20240617,6900,50.29,20241210,3.24,N,048910,500,63 억,,210226,N,N,812,N,00,N
20250318,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10500,270,2,2.64,915806490,89305,134.52,10200,10520,9940,13290,7170,10230,10254.82,1.67,0,4637,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1321,21.26,1.26,12,0.71,494.00,8314.00,11950,20240617,-12.13,6900,20241210,52.17,10520,-0.19,20250318,7580,38.52,20250102,11950,-12.13,20240617,6900,52.17,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250318,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10260,30,2,0.29,536915085,53029,79.88,10200,10270,9940,13290,7170,10230,10124.93,1.67,0,-10827,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1291,20.77,1.23,12,0.42,494.00,8314.00,11950,20240617,-14.14,6900,20241210,48.70,10490,-2.19,20250317,7580,35.36,20250102,11950,-14.14,20240617,6900,48.70,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250318,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10250,20,2,0.20,455506570,45077,67.90,10200,10270,9940,13290,7170,10230,10105.08,1.67,0,-8506,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1289,20.75,1.23,12,0.36,494.00,8314.00,11950,20240617,-14.23,6900,20241210,48.55,10490,-2.29,20250317,7580,35.22,20250102,11950,-14.23,20240617,6900,48.55,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250318,120520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10220,-10,5,-0.10,412478835,40876,61.57,10200,10270,9940,13290,7170,10230,10090.98,1.67,0,-6667,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1286,20.69,1.23,12,0.32,494.00,8314.00,11950,20240617,-14.48,6900,20241210,48.12,10490,-2.57,20250317,7580,34.83,20250102,11950,-14.48,20240617,6900,48.12,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250318,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10180,-50,5,-0.49,341117215,33875,51.03,10200,10270,9940,13290,7170,10230,10069.88,1.67,0,-6922,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1281,20.61,1.22,12,0.27,494.00,8314.00,11950,20240617,-14.81,6900,20241210,47.54,10490,-2.96,20250317,7580,34.30,20250102,11950,-14.81,20240617,6900,47.54,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250318,100521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10070,-160,5,-1.56,252132520,25072,37.77,10200,10270,9940,13290,7170,10230,10056.34,1.67,0,-7812,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1267,20.38,1.21,12,0.20,494.00,8314.00,11950,20240617,-15.73,6900,20241210,45.94,10490,-4.00,20250317,7580,32.85,20250102,11950,-15.73,20240617,6900,45.94,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250318,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10150,-80,5,-0.78,17039990,1673,2.52,10200,10270,10150,13290,7170,10230,10185.29,1.67,0,-842,10716,10472,10246,10002,9776,10595,10125,63,3060,500,7360,10,1,12578946,1277,20.55,1.22,12,0.01,494.00,8314.00,11950,20240617,-15.06,6900,20241210,47.10,10490,-3.24,20250317,7580,33.91,20250102,11950,-15.06,20240617,6900,47.10,20241210,3.24,N,048910,500,63 억,,210226,N,N,0,N,00,N
20250317,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10230,120,2,1.19,681982530,66379,82.57,10020,10490,10020,13140,7080,10110,10274.12,1.70,0,-3897,10536,10322,10186,9972,9836,10255,9905,63,3030,500,7270,10,1,12578946,1287,20.71,1.23,12,0.53,494.00,8314.00,11950,20240617,-14.39,6900,20241210,48.26,10490,-2.48,20250317,7580,34.96,20250102,11950,-14.39,20240617,6900,48.26,20241210,3.15,N,048910,500,63 억,,214175,N,N,0,N,00,N
20250317,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10200,90,2,0.89,662642520,64483,80.21,10020,10490,10020,13140,7080,10110,10276.24,1.70,0,-3434,10536,10322,10186,9972,9836,10255,9905,63,3030,500,7270,10,1,12578946,1283,20.65,1.23,12,0.51,494.00,8314.00,11950,20240617,-14.64,6900,20241210,47.83,10490,-2.76,20250317,7580,34.56,20250102,11950,-14.64,20240617,6900,47.83,20241210,3.15,N,048910,500,63 억,,214175,N,N,0,N,00,N
20250317,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10280,170,2,1.68,601623370,58505,72.78,10020,10490,10020,13140,7080,10110,10283.28,1.70,0,-3374,10536,10322,10186,9972,9836,10255,9905,63,3030,500,7270,10,1,12578946,1293,20.81,1.24,12,0.47,494.00,8314.00,11950,20240617,-13.97,6900,20241210,48.99,10490,-2.00,20250317,7580,35.62,20250102,11950,-13.97,20240617,6900,48.99,20241210,3.15,N,048910,500,63 억,,214175,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 20250318 160519 57 100.00 KOSDAQ 유통 N N N N N 10370 140 2 1.37 1004773970 97830 147.36 10200 10520 9940 13290 7170 10230 10270.44 1.67 0 6105 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1304 20.99 1.25 12 0.78 494.00 8314.00 11950 20240617 -13.22 6900 20241210 50.29 10520 -1.43 20250318 7580 36.81 20250102 11950 -13.22 20240617 6900 50.29 20241210 3.24 N 048910 500 63 억 210226 N N 812 N 00 N
3 20250318 150522 57 100.00 KOSDAQ 유통 N N N N N 10500 270 2 2.64 915806490 89305 134.52 10200 10520 9940 13290 7170 10230 10254.82 1.67 0 4637 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1321 21.26 1.26 12 0.71 494.00 8314.00 11950 20240617 -12.13 6900 20241210 52.17 10520 -0.19 20250318 7580 38.52 20250102 11950 -12.13 20240617 6900 52.17 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
4 20250318 140521 57 100.00 KOSDAQ 유통 N N N N N 10260 30 2 0.29 536915085 53029 79.88 10200 10270 9940 13290 7170 10230 10124.93 1.67 0 -10827 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1291 20.77 1.23 12 0.42 494.00 8314.00 11950 20240617 -14.14 6900 20241210 48.70 10490 -2.19 20250317 7580 35.36 20250102 11950 -14.14 20240617 6900 48.70 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
5 20250318 130520 57 100.00 KOSDAQ 유통 N N N N N 10250 20 2 0.20 455506570 45077 67.90 10200 10270 9940 13290 7170 10230 10105.08 1.67 0 -8506 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1289 20.75 1.23 12 0.36 494.00 8314.00 11950 20240617 -14.23 6900 20241210 48.55 10490 -2.29 20250317 7580 35.22 20250102 11950 -14.23 20240617 6900 48.55 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
6 20250318 120520 57 100.00 KOSDAQ 유통 N N N N N 10220 -10 5 -0.10 412478835 40876 61.57 10200 10270 9940 13290 7170 10230 10090.98 1.67 0 -6667 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1286 20.69 1.23 12 0.32 494.00 8314.00 11950 20240617 -14.48 6900 20241210 48.12 10490 -2.57 20250317 7580 34.83 20250102 11950 -14.48 20240617 6900 48.12 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
7 20250318 110519 57 100.00 KOSDAQ 유통 N N N N N 10180 -50 5 -0.49 341117215 33875 51.03 10200 10270 9940 13290 7170 10230 10069.88 1.67 0 -6922 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1281 20.61 1.22 12 0.27 494.00 8314.00 11950 20240617 -14.81 6900 20241210 47.54 10490 -2.96 20250317 7580 34.30 20250102 11950 -14.81 20240617 6900 47.54 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
8 20250318 100521 57 100.00 KOSDAQ 유통 N N N N N 10070 -160 5 -1.56 252132520 25072 37.77 10200 10270 9940 13290 7170 10230 10056.34 1.67 0 -7812 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1267 20.38 1.21 12 0.20 494.00 8314.00 11950 20240617 -15.73 6900 20241210 45.94 10490 -4.00 20250317 7580 32.85 20250102 11950 -15.73 20240617 6900 45.94 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
9 20250318 090522 57 100.00 KOSDAQ 유통 N N N N N 10150 -80 5 -0.78 17039990 1673 2.52 10200 10270 10150 13290 7170 10230 10185.29 1.67 0 -842 10716 10472 10246 10002 9776 10595 10125 63 3060 500 7360 10 1 12578946 1277 20.55 1.22 12 0.01 494.00 8314.00 11950 20240617 -15.06 6900 20241210 47.10 10490 -3.24 20250317 7580 33.91 20250102 11950 -15.06 20240617 6900 47.10 20241210 3.24 N 048910 500 63 억 210226 N N 0 N 00 N
10 20250317 160519 57 100.00 KOSDAQ 유통 N N N N N 10230 120 2 1.19 681982530 66379 82.57 10020 10490 10020 13140 7080 10110 10274.12 1.70 0 -3897 10536 10322 10186 9972 9836 10255 9905 63 3030 500 7270 10 1 12578946 1287 20.71 1.23 12 0.53 494.00 8314.00 11950 20240617 -14.39 6900 20241210 48.26 10490 -2.48 20250317 7580 34.96 20250102 11950 -14.39 20240617 6900 48.26 20241210 3.15 N 048910 500 63 억 214175 N N 0 N 00 N
11 20250317 150519 57 100.00 KOSDAQ 유통 N N N N N 10200 90 2 0.89 662642520 64483 80.21 10020 10490 10020 13140 7080 10110 10276.24 1.70 0 -3434 10536 10322 10186 9972 9836 10255 9905 63 3030 500 7270 10 1 12578946 1283 20.65 1.23 12 0.51 494.00 8314.00 11950 20240617 -14.64 6900 20241210 47.83 10490 -2.76 20250317 7580 34.56 20250102 11950 -14.64 20240617 6900 47.83 20241210 3.15 N 048910 500 63 억 214175 N N 0 N 00 N
12 20250317 140520 57 100.00 KOSDAQ 유통 N N N N N 10280 170 2 1.68 601623370 58505 72.78 10020 10490 10020 13140 7080 10110 10283.28 1.70 0 -3374 10536 10322 10186 9972 9836 10255 9905 63 3030 500 7270 10 1 12578946 1293 20.81 1.24 12 0.47 494.00 8314.00 11950 20240617 -13.97 6900 20241210 48.99 10490 -2.00 20250317 7580 35.62 20250102 11950 -13.97 20240617 6900 48.99 20241210 3.15 N 048910 500 63 억 214175 N N 0 N 00 N