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
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
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
20250317,130518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1415,-10,5,-0.70,130123750,91629,54.54,1425,1439,1413,1852,998,1425,1420.12,1.84,0,14807,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1369,-13.87,1.38,12,0.09,-102.00,1025.00,2400,20240510,-41.04,1339,20241210,5.68,1706,-17.06,20250220,1341,5.52,20250203,2400,-41.04,20240510,1339,5.68,20241210,2.27,N,048550,500,483 억,,1784049,N,N,344,N,00,N
20250317,120516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1415,-10,5,-0.70,118918192,83711,49.83,1425,1439,1413,1852,998,1425,1420.58,1.84,0,18851,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1369,-13.87,1.38,12,0.09,-102.00,1025.00,2400,20240510,-41.04,1339,20241210,5.68,1706,-17.06,20250220,1341,5.52,20250203,2400,-41.04,20240510,1339,5.68,20241210,2.27,N,048550,500,483 억,,1784049,N,N,344,N,00,N
20250317,110517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1418,-7,5,-0.49,107162275,75404,44.89,1425,1439,1414,1852,998,1425,1421.17,1.84,0,18084,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1371,-13.90,1.38,12,0.08,-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,,1784049,N,N,344,N,00,N
20250317,100518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,0,3,0.00,52015084,36598,21.79,1425,1439,1415,1852,998,1425,1421.25,1.84,0,8690,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1378,-13.97,1.39,12,0.04,-102.00,1025.00,2400,20240510,-40.62,1339,20241210,6.42,1706,-16.47,20250220,1341,6.26,20250203,2400,-40.62,20240510,1339,6.42,20241210,2.27,N,048550,500,483 억,,1784049,N,N,344,N,00,N
20250317,090518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1418,-7,5,-0.49,10144810,7130,4.24,1425,1439,1415,1852,998,1425,1422.83,1.84,0,1094,1459,1442,1426,1409,1393,1434,1401,484,427,500,1050,1,1,96714620,1371,-13.90,1.38,12,0.01,-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,,1784049,N,N,344,N,00,N
20250314,160516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,16,2,1.14,239445802,167890,100.40,1434,1443,1410,1831,987,1409,1426.21,1.81,0,32480,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1378,-13.97,1.39,12,0.17,-102.00,1025.00,2400,20240510,-40.62,1339,20241210,6.42,1706,-16.47,20250220,1341,6.26,20250203,2400,-40.62,20240510,1339,6.42,20241210,2.28,N,048550,500,483 억,,1750581,N,N,344,N,00,N
20250314,150519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1419,10,2,0.71,204898534,143545,85.84,1434,1443,1419,1831,987,1409,1427.42,1.81,0,37366,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1372,-13.91,1.38,12,0.15,-102.00,1025.00,2400,20240510,-40.88,1339,20241210,5.97,1706,-16.82,20250220,1341,5.82,20250203,2400,-40.88,20240510,1339,5.97,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,N,00,N
20250314,140515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1428,19,2,1.35,182664159,127893,76.48,1434,1443,1420,1831,987,1409,1428.26,1.81,0,39193,1462,1435,1421,1394,1380,1428,1387,484,422,500,1040,1,1,96714620,1381,-14.00,1.39,12,0.13,-102.00,1025.00,2400,20240510,-40.50,1339,20241210,6.65,1706,-16.30,20250220,1341,6.49,20250203,2400,-40.50,20240510,1339,6.65,20241210,2.28,N,048550,500,483 억,,1750581,N,N,1039,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 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
3 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
4 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
5 20250317 130518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1415 -10 5 -0.70 130123750 91629 54.54 1425 1439 1413 1852 998 1425 1420.12 1.84 0 14807 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1369 -13.87 1.38 12 0.09 -102.00 1025.00 2400 20240510 -41.04 1339 20241210 5.68 1706 -17.06 20250220 1341 5.52 20250203 2400 -41.04 20240510 1339 5.68 20241210 2.27 N 048550 500 483 억 1784049 N N 344 N 00 N
6 20250317 120516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1415 -10 5 -0.70 118918192 83711 49.83 1425 1439 1413 1852 998 1425 1420.58 1.84 0 18851 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1369 -13.87 1.38 12 0.09 -102.00 1025.00 2400 20240510 -41.04 1339 20241210 5.68 1706 -17.06 20250220 1341 5.52 20250203 2400 -41.04 20240510 1339 5.68 20241210 2.27 N 048550 500 483 억 1784049 N N 344 N 00 N
7 20250317 110517 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1418 -7 5 -0.49 107162275 75404 44.89 1425 1439 1414 1852 998 1425 1421.17 1.84 0 18084 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1371 -13.90 1.38 12 0.08 -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 1784049 N N 344 N 00 N
8 20250317 100518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1425 0 3 0.00 52015084 36598 21.79 1425 1439 1415 1852 998 1425 1421.25 1.84 0 8690 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1378 -13.97 1.39 12 0.04 -102.00 1025.00 2400 20240510 -40.62 1339 20241210 6.42 1706 -16.47 20250220 1341 6.26 20250203 2400 -40.62 20240510 1339 6.42 20241210 2.27 N 048550 500 483 억 1784049 N N 344 N 00 N
9 20250317 090518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1418 -7 5 -0.49 10144810 7130 4.24 1425 1439 1415 1852 998 1425 1422.83 1.84 0 1094 1459 1442 1426 1409 1393 1434 1401 484 427 500 1050 1 1 96714620 1371 -13.90 1.38 12 0.01 -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 1784049 N N 344 N 00 N
10 20250314 160516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1425 16 2 1.14 239445802 167890 100.40 1434 1443 1410 1831 987 1409 1426.21 1.81 0 32480 1462 1435 1421 1394 1380 1428 1387 484 422 500 1040 1 1 96714620 1378 -13.97 1.39 12 0.17 -102.00 1025.00 2400 20240510 -40.62 1339 20241210 6.42 1706 -16.47 20250220 1341 6.26 20250203 2400 -40.62 20240510 1339 6.42 20241210 2.28 N 048550 500 483 억 1750581 N N 344 N 00 N
11 20250314 150519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1419 10 2 0.71 204898534 143545 85.84 1434 1443 1419 1831 987 1409 1427.42 1.81 0 37366 1462 1435 1421 1394 1380 1428 1387 484 422 500 1040 1 1 96714620 1372 -13.91 1.38 12 0.15 -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 2.28 N 048550 500 483 억 1750581 N N 1039 N 00 N
12 20250314 140515 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1428 19 2 1.35 182664159 127893 76.48 1434 1443 1420 1831 987 1409 1428.26 1.81 0 39193 1462 1435 1421 1394 1380 1428 1387 484 422 500 1040 1 1 96714620 1381 -14.00 1.39 12 0.13 -102.00 1025.00 2400 20240510 -40.50 1339 20241210 6.65 1706 -16.30 20250220 1341 6.49 20250203 2400 -40.50 20240510 1339 6.65 20241210 2.28 N 048550 500 483 억 1750581 N N 1039 N 00 N