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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130517,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4795,-105,5,-2.14,2044412350,427109,3.96,4805,4805,4750,6370,3430,4900,4786.18,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,480,-21.89,0.66,12,4.27,-219.00,7243.00,5980,20240604,-19.82,3000,20241209,59.83,5560,-13.76,20250314,3115,53.93,20250102,5980,-19.82,20240604,3000,59.83,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250317,120516,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4785,-115,5,-2.35,1939255475,405169,3.76,4805,4805,4750,6370,3430,4900,4785.81,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,479,-21.85,0.66,12,4.05,-219.00,7243.00,5980,20240604,-19.98,3000,20241209,59.50,5560,-13.94,20250314,3115,53.61,20250102,5980,-19.98,20240604,3000,59.50,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250317,110516,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4795,-105,5,-2.14,1780437330,371954,3.45,4805,4805,4750,6370,3430,4900,4786.20,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,480,-21.89,0.66,12,3.72,-219.00,7243.00,5980,20240604,-19.82,3000,20241209,59.83,5560,-13.76,20250314,3115,53.93,20250102,5980,-19.82,20240604,3000,59.83,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250317,100517,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,-150,5,-3.06,1311011720,273776,2.54,4805,4805,4750,6370,3430,4900,4787.94,1.40,0,451,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,475,-21.69,0.66,12,2.74,-219.00,7243.00,5980,20240604,-20.57,3000,20241209,58.33,5560,-14.57,20250314,3115,52.49,20250102,5980,-20.57,20240604,3000,58.33,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250317,090517,59,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,-95,5,-1.94,348839420,72566,0.67,4805,4805,4805,6370,3430,4900,4805.00,1.40,0,0,6066,5482,4976,4392,3886,5775,4685,50,1470,500,3130,5,1,10000000,481,-21.94,0.66,12,0.73,-219.00,7243.00,5980,20240604,-19.65,3000,20241209,60.17,5560,-13.58,20250314,3115,54.25,20250102,5980,-19.65,20240604,3000,60.17,20241209,1.67,N,048470,500,50 억,,140171,N,N,0,N,00,Y
20250314,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,620,2,14.49,55961206781,10717305,152.48,4535,5560,4470,5560,3000,4280,5221.96,0.95,0,50232,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,5,1,10000000,490,-22.37,0.68,12,107.17,-219.00,7243.00,5980,20240604,-18.06,3000,20241209,63.33,5560,-11.87,20250314,3115,57.30,20250102,5980,-18.06,20240604,3000,63.33,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N
20250314,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,675,2,15.77,54548408824,10429280,148.38,4535,5560,4470,5560,3000,4280,5230.41,0.95,0,35856,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,5,1,10000000,496,-22.63,0.68,12,104.29,-219.00,7243.00,5980,20240604,-17.14,3000,20241209,65.17,5560,-10.88,20250314,3115,59.07,20250102,5980,-17.14,20240604,3000,65.17,20241209,1.57,N,048470,500,50 억,,95468,N,N,0,N,00,N
20250314,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,730,2,17.06,50328926375,9580791,136.31,4535,5560,4470,5560,3000,4280,5253.21,0.95,0,11426,5310,4795,4460,3945,3610,5052,4202,50,1280,500,2730,10,1,10000000,501,-22.88,0.69,12,95.81,-219.00,7243.00,5980,20240604,-16.22,3000,20241209,67.00,5560,-9.89,20250314,3115,60.83,20250102,5980,-16.22,20240604,3000,67.00,20241209,1.57,N,048470,500,50 억,,95468,Y,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 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
3 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
4 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
5 20250317 130517 59 100.00 KOSDAQ 유통 N N N N N 4795 -105 5 -2.14 2044412350 427109 3.96 4805 4805 4750 6370 3430 4900 4786.18 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 480 -21.89 0.66 12 4.27 -219.00 7243.00 5980 20240604 -19.82 3000 20241209 59.83 5560 -13.76 20250314 3115 53.93 20250102 5980 -19.82 20240604 3000 59.83 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
6 20250317 120516 59 100.00 KOSDAQ 유통 N N N N N 4785 -115 5 -2.35 1939255475 405169 3.76 4805 4805 4750 6370 3430 4900 4785.81 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 479 -21.85 0.66 12 4.05 -219.00 7243.00 5980 20240604 -19.98 3000 20241209 59.50 5560 -13.94 20250314 3115 53.61 20250102 5980 -19.98 20240604 3000 59.50 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
7 20250317 110516 59 100.00 KOSDAQ 유통 N N N N N 4795 -105 5 -2.14 1780437330 371954 3.45 4805 4805 4750 6370 3430 4900 4786.20 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 480 -21.89 0.66 12 3.72 -219.00 7243.00 5980 20240604 -19.82 3000 20241209 59.83 5560 -13.76 20250314 3115 53.93 20250102 5980 -19.82 20240604 3000 59.83 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
8 20250317 100517 59 100.00 KOSDAQ 유통 N N N N N 4750 -150 5 -3.06 1311011720 273776 2.54 4805 4805 4750 6370 3430 4900 4787.94 1.40 0 451 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 475 -21.69 0.66 12 2.74 -219.00 7243.00 5980 20240604 -20.57 3000 20241209 58.33 5560 -14.57 20250314 3115 52.49 20250102 5980 -20.57 20240604 3000 58.33 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
9 20250317 090517 59 100.00 KOSDAQ 유통 N N N N N 4805 -95 5 -1.94 348839420 72566 0.67 4805 4805 4805 6370 3430 4900 4805.00 1.40 0 0 6066 5482 4976 4392 3886 5775 4685 50 1470 500 3130 5 1 10000000 481 -21.94 0.66 12 0.73 -219.00 7243.00 5980 20240604 -19.65 3000 20241209 60.17 5560 -13.58 20250314 3115 54.25 20250102 5980 -19.65 20240604 3000 60.17 20241209 1.67 N 048470 500 50 억 140171 N N 0 N 00 Y
10 20250314 160515 57 100.00 KOSDAQ 유통 N N N N N 4900 620 2 14.49 55961206781 10717305 152.48 4535 5560 4470 5560 3000 4280 5221.96 0.95 0 50232 5310 4795 4460 3945 3610 5052 4202 50 1280 500 2730 5 1 10000000 490 -22.37 0.68 12 107.17 -219.00 7243.00 5980 20240604 -18.06 3000 20241209 63.33 5560 -11.87 20250314 3115 57.30 20250102 5980 -18.06 20240604 3000 63.33 20241209 1.57 N 048470 500 50 억 95468 N N 0 N 00 N
11 20250314 150519 57 100.00 KOSDAQ 유통 N N N N N 4955 675 2 15.77 54548408824 10429280 148.38 4535 5560 4470 5560 3000 4280 5230.41 0.95 0 35856 5310 4795 4460 3945 3610 5052 4202 50 1280 500 2730 5 1 10000000 496 -22.63 0.68 12 104.29 -219.00 7243.00 5980 20240604 -17.14 3000 20241209 65.17 5560 -10.88 20250314 3115 59.07 20250102 5980 -17.14 20240604 3000 65.17 20241209 1.57 N 048470 500 50 억 95468 N N 0 N 00 N
12 20250314 140515 57 100.00 KOSDAQ 유통 N N N N N 5010 730 2 17.06 50328926375 9580791 136.31 4535 5560 4470 5560 3000 4280 5253.21 0.95 0 11426 5310 4795 4460 3945 3610 5052 4202 50 1280 500 2730 10 1 10000000 501 -22.88 0.69 12 95.81 -219.00 7243.00 5980 20240604 -16.22 3000 20241209 67.00 5560 -9.89 20250314 3115 60.83 20250102 5980 -16.22 20240604 3000 67.00 20241209 1.57 N 048470 500 50 억 95468 Y N 0 N 00 N