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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-410,5,-9.89,5892797160,1485907,25.81,4145,4290,3710,5380,2905,4145,3965.98,0.73,0,23619,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,374,-17.05,0.52,12,14.86,-219.00,7243.00,5980,20240604,-37.54,3000,20241209,24.50,4290,-12.94,20250306,3115,19.90,20250102,5980,-37.54,20240604,3000,24.50,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-400,5,-9.65,5654697110,1422056,24.70,4145,4290,3720,5380,2905,4145,3976.42,0.73,0,21539,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,375,-17.10,0.52,12,14.22,-219.00,7243.00,5980,20240604,-37.37,3000,20241209,24.83,4290,-12.70,20250306,3115,20.22,20250102,5980,-37.37,20240604,3000,24.83,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-325,5,-7.84,5273139842,1320517,22.93,4145,4290,3765,5380,2905,4145,3993.24,0.73,0,17609,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,382,-17.44,0.53,12,13.21,-219.00,7243.00,5980,20240604,-36.12,3000,20241209,27.33,4290,-10.96,20250306,3115,22.63,20250102,5980,-36.12,20240604,3000,27.33,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-275,5,-6.63,4854746127,1210708,21.03,4145,4290,3825,5380,2905,4145,4009.84,0.73,0,19592,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,387,-17.67,0.53,12,12.11,-219.00,7243.00,5980,20240604,-35.28,3000,20241209,29.00,4290,-9.79,20250306,3115,24.24,20250102,5980,-35.28,20240604,3000,29.00,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-240,5,-5.79,4443408905,1105493,19.20,4145,4290,3825,5380,2905,4145,4019.39,0.73,0,16939,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,391,-17.83,0.54,12,11.05,-219.00,7243.00,5980,20240604,-34.70,3000,20241209,30.17,4290,-8.97,20250306,3115,25.36,20250102,5980,-34.70,20240604,3000,30.17,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-200,5,-4.83,4239012166,1053174,18.29,4145,4290,3825,5380,2905,4145,4024.99,0.73,0,21978,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,395,-18.01,0.54,12,10.53,-219.00,7243.00,5980,20240604,-34.03,3000,20241209,31.50,4290,-8.04,20250306,3115,26.65,20250102,5980,-34.03,20240604,3000,31.50,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-195,5,-4.70,3598975496,891320,15.48,4145,4290,3825,5380,2905,4145,4037.80,0.73,0,33079,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,395,-18.04,0.55,12,8.91,-219.00,7243.00,5980,20240604,-33.95,3000,20241209,31.67,4290,-7.93,20250306,3115,26.81,20250102,5980,-33.95,20240604,3000,31.67,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250306,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-55,5,-1.33,1706915632,412800,7.17,4145,4290,4010,5380,2905,4145,4134.97,0.73,0,18068,4815,4480,3850,3515,2885,4647,3682,50,1235,500,2650,5,1,10000000,409,-18.68,0.56,12,4.13,-219.00,7243.00,5980,20240604,-31.61,3000,20241209,36.33,4290,-4.66,20250306,3115,31.30,20250102,5980,-31.61,20240604,3000,36.33,20241209,1.51,N,048470,500,50 억,,72541,N,N,0,N,00,N
20250305,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,890,2,27.34,22276977327,5670945,20042.22,3220,4185,3220,4230,2280,3255,3928.11,1.25,0,-52094,3438,3346,3278,3186,3118,3392,3232,50,975,500,2080,5,1,10000000,415,-18.93,0.57,12,56.71,-219.00,7243.00,5980,20240604,-30.69,3000,20241209,38.17,4185,-0.96,20250305,3115,33.07,20250102,5980,-30.69,20240604,3000,38.17,20241209,1.56,N,048470,500,50 억,,124634,N,N,0,N,00,N
20250305,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4112,857,2,26.33,19710169631,5040908,17815.54,3220,4185,3220,4230,2280,3255,3910.04,1.25,0,-51646,3438,3346,3278,3186,3118,3392,3232,50,975,500,2080,5,1,10000000,411,-18.78,0.57,12,50.41,-219.00,7243.00,5980,20240604,-31.24,3000,20241209,37.07,4185,-1.74,20250305,3115,32.01,20250102,5980,-31.24,20240604,3000,37.07,20241209,1.56,N,048470,500,50 억,,124634,N,N,0,N,00,N
20250305,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,580,2,17.82,14127359307,3668142,12963.92,3220,4185,3220,4230,2280,3255,3851.37,1.25,0,-35031,3438,3346,3278,3186,3118,3392,3232,50,975,500,2080,5,1,10000000,384,-17.51,0.53,12,36.68,-219.00,7243.00,5980,20240604,-35.87,3000,20241209,27.83,4185,-8.36,20250305,3115,23.11,20250102,5980,-35.87,20240604,3000,27.83,20241209,1.56,N,048470,500,50 억,,124634,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 20250306 160502 57 100.00 KOSDAQ 유통 N N N N N 3735 -410 5 -9.89 5892797160 1485907 25.81 4145 4290 3710 5380 2905 4145 3965.98 0.73 0 23619 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 374 -17.05 0.52 12 14.86 -219.00 7243.00 5980 20240604 -37.54 3000 20241209 24.50 4290 -12.94 20250306 3115 19.90 20250102 5980 -37.54 20240604 3000 24.50 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
3 20250306 150501 57 100.00 KOSDAQ 유통 N N N N N 3745 -400 5 -9.65 5654697110 1422056 24.70 4145 4290 3720 5380 2905 4145 3976.42 0.73 0 21539 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 375 -17.10 0.52 12 14.22 -219.00 7243.00 5980 20240604 -37.37 3000 20241209 24.83 4290 -12.70 20250306 3115 20.22 20250102 5980 -37.37 20240604 3000 24.83 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
4 20250306 140501 57 100.00 KOSDAQ 유통 N N N N N 3820 -325 5 -7.84 5273139842 1320517 22.93 4145 4290 3765 5380 2905 4145 3993.24 0.73 0 17609 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 382 -17.44 0.53 12 13.21 -219.00 7243.00 5980 20240604 -36.12 3000 20241209 27.33 4290 -10.96 20250306 3115 22.63 20250102 5980 -36.12 20240604 3000 27.33 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
5 20250306 130501 57 100.00 KOSDAQ 유통 N N N N N 3870 -275 5 -6.63 4854746127 1210708 21.03 4145 4290 3825 5380 2905 4145 4009.84 0.73 0 19592 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 387 -17.67 0.53 12 12.11 -219.00 7243.00 5980 20240604 -35.28 3000 20241209 29.00 4290 -9.79 20250306 3115 24.24 20250102 5980 -35.28 20240604 3000 29.00 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
6 20250306 120501 57 100.00 KOSDAQ 유통 N N N N N 3905 -240 5 -5.79 4443408905 1105493 19.20 4145 4290 3825 5380 2905 4145 4019.39 0.73 0 16939 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 391 -17.83 0.54 12 11.05 -219.00 7243.00 5980 20240604 -34.70 3000 20241209 30.17 4290 -8.97 20250306 3115 25.36 20250102 5980 -34.70 20240604 3000 30.17 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
7 20250306 110459 57 100.00 KOSDAQ 유통 N N N N N 3945 -200 5 -4.83 4239012166 1053174 18.29 4145 4290 3825 5380 2905 4145 4024.99 0.73 0 21978 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 395 -18.01 0.54 12 10.53 -219.00 7243.00 5980 20240604 -34.03 3000 20241209 31.50 4290 -8.04 20250306 3115 26.65 20250102 5980 -34.03 20240604 3000 31.50 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
8 20250306 100501 57 100.00 KOSDAQ 유통 N N N N N 3950 -195 5 -4.70 3598975496 891320 15.48 4145 4290 3825 5380 2905 4145 4037.80 0.73 0 33079 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 395 -18.04 0.55 12 8.91 -219.00 7243.00 5980 20240604 -33.95 3000 20241209 31.67 4290 -7.93 20250306 3115 26.81 20250102 5980 -33.95 20240604 3000 31.67 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
9 20250306 090504 57 100.00 KOSDAQ 유통 N N N N N 4090 -55 5 -1.33 1706915632 412800 7.17 4145 4290 4010 5380 2905 4145 4134.97 0.73 0 18068 4815 4480 3850 3515 2885 4647 3682 50 1235 500 2650 5 1 10000000 409 -18.68 0.56 12 4.13 -219.00 7243.00 5980 20240604 -31.61 3000 20241209 36.33 4290 -4.66 20250306 3115 31.30 20250102 5980 -31.61 20240604 3000 36.33 20241209 1.51 N 048470 500 50 억 72541 N N 0 N 00 N
10 20250305 160457 57 100.00 KOSDAQ 유통 N N N N N 4145 890 2 27.34 22276977327 5670945 20042.22 3220 4185 3220 4230 2280 3255 3928.11 1.25 0 -52094 3438 3346 3278 3186 3118 3392 3232 50 975 500 2080 5 1 10000000 415 -18.93 0.57 12 56.71 -219.00 7243.00 5980 20240604 -30.69 3000 20241209 38.17 4185 -0.96 20250305 3115 33.07 20250102 5980 -30.69 20240604 3000 38.17 20241209 1.56 N 048470 500 50 억 124634 N N 0 N 00 N
11 20250305 150458 57 100.00 KOSDAQ 유통 N N N N N 4112 857 2 26.33 19710169631 5040908 17815.54 3220 4185 3220 4230 2280 3255 3910.04 1.25 0 -51646 3438 3346 3278 3186 3118 3392 3232 50 975 500 2080 5 1 10000000 411 -18.78 0.57 12 50.41 -219.00 7243.00 5980 20240604 -31.24 3000 20241209 37.07 4185 -1.74 20250305 3115 32.01 20250102 5980 -31.24 20240604 3000 37.07 20241209 1.56 N 048470 500 50 억 124634 N N 0 N 00 N
12 20250305 140456 57 100.00 KOSDAQ 유통 N N N N N 3835 580 2 17.82 14127359307 3668142 12963.92 3220 4185 3220 4230 2280 3255 3851.37 1.25 0 -35031 3438 3346 3278 3186 3118 3392 3232 50 975 500 2080 5 1 10000000 384 -17.51 0.53 12 36.68 -219.00 7243.00 5980 20240604 -35.87 3000 20241209 27.83 4185 -8.36 20250305 3115 23.11 20250102 5980 -35.87 20240604 3000 27.83 20241209 1.56 N 048470 500 50 억 124634 N N 0 N 00 N