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
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
20250306,160503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1482,12,2,0.82,332075238,226002,84.18,1488,1488,1459,1911,1029,1470,1469.26,1.80,0,-13198,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1433,-14.53,1.45,12,0.23,-102.00,1025.00,2400,20240510,-38.25,1339,20241210,10.68,1706,-13.13,20250220,1341,10.51,20250203,2400,-38.25,20240510,1339,10.68,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,150502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1473,3,2,0.20,299634723,204046,76.00,1488,1488,1459,1911,1029,1470,1468.47,1.80,0,-12830,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1425,-14.44,1.44,12,0.21,-102.00,1025.00,2400,20240510,-38.62,1339,20241210,10.01,1706,-13.66,20250220,1341,9.84,20250203,2400,-38.62,20240510,1339,10.01,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,140501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1474,4,2,0.27,260404242,177434,66.09,1488,1488,1459,1911,1029,1470,1467.61,1.80,0,-19680,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1426,-14.45,1.44,12,0.18,-102.00,1025.00,2400,20240510,-38.58,1339,20241210,10.08,1706,-13.60,20250220,1341,9.92,20250203,2400,-38.58,20240510,1339,10.08,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,130502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1473,3,2,0.20,241535401,164627,61.32,1488,1488,1459,1911,1029,1470,1467.17,1.80,0,-24451,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1425,-14.44,1.44,12,0.17,-102.00,1025.00,2400,20240510,-38.62,1339,20241210,10.01,1706,-13.66,20250220,1341,9.84,20250203,2400,-38.62,20240510,1339,10.01,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,120502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1465,-5,5,-0.34,184606830,125940,46.91,1488,1488,1459,1911,1029,1470,1465.83,1.80,0,-38195,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1417,-14.36,1.43,12,0.13,-102.00,1025.00,2400,20240510,-38.96,1339,20241210,9.41,1706,-14.13,20250220,1341,9.25,20250203,2400,-38.96,20240510,1339,9.41,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,110500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1463,-7,5,-0.48,163851529,111794,41.64,1488,1488,1459,1911,1029,1470,1465.66,1.80,0,-43963,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1415,-14.34,1.43,12,0.12,-102.00,1025.00,2400,20240510,-39.04,1339,20241210,9.26,1706,-14.24,20250220,1341,9.10,20250203,2400,-39.04,20240510,1339,9.26,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,100501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1472,2,2,0.14,145273250,99095,36.91,1488,1488,1459,1911,1029,1470,1466.00,1.80,0,-43844,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1424,-14.43,1.44,12,0.10,-102.00,1025.00,2400,20240510,-38.67,1339,20241210,9.93,1706,-13.72,20250220,1341,9.77,20250203,2400,-38.67,20240510,1339,9.93,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250306,090504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1465,-5,5,-0.34,27197728,18428,6.86,1488,1488,1464,1911,1029,1470,1475.89,1.80,0,-10015,1518,1493,1475,1450,1432,1506,1463,484,441,500,1080,1,1,96714620,1417,-14.36,1.43,12,0.02,-102.00,1025.00,2400,20240510,-38.96,1339,20241210,9.41,1706,-14.13,20250220,1341,9.25,20250203,2400,-38.96,20240510,1339,9.41,20241210,2.33,N,048550,500,483 억,,1739877,N,N,10579,N,00,N
20250305,160457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1470,1,2,0.07,385804354,262011,64.81,1469,1500,1457,1909,1029,1469,1472.48,1.73,0,67463,1565,1517,1486,1438,1407,1501,1422,484,440,500,1080,1,1,96714620,1422,-14.41,1.43,12,0.27,-102.00,1025.00,2400,20240510,-38.75,1339,20241210,9.78,1706,-13.83,20250220,1341,9.62,20250203,2400,-38.75,20240510,1339,9.78,20241210,2.38,N,048550,500,483 억,,1672894,N,N,10579,N,00,N
20250305,150459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1475,6,2,0.41,342108080,232368,57.47,1469,1500,1457,1909,1029,1469,1472.27,1.73,0,54055,1565,1517,1486,1438,1407,1501,1422,484,440,500,1080,1,1,96714620,1427,-14.46,1.44,12,0.24,-102.00,1025.00,2400,20240510,-38.54,1339,20241210,10.16,1706,-13.54,20250220,1341,9.99,20250203,2400,-38.54,20240510,1339,10.16,20241210,2.38,N,048550,500,483 억,,1672894,N,N,4299,N,00,N
20250305,140457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1462,-7,5,-0.48,317786517,215831,53.38,1469,1500,1457,1909,1029,1469,1472.39,1.73,0,47635,1565,1517,1486,1438,1407,1501,1422,484,440,500,1080,1,1,96714620,1414,-14.33,1.43,12,0.22,-102.00,1025.00,2400,20240510,-39.08,1339,20241210,9.19,1706,-14.30,20250220,1341,9.02,20250203,2400,-39.08,20240510,1339,9.19,20241210,2.38,N,048550,500,483 억,,1672894,N,N,4299,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 160503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1482 12 2 0.82 332075238 226002 84.18 1488 1488 1459 1911 1029 1470 1469.26 1.80 0 -13198 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1433 -14.53 1.45 12 0.23 -102.00 1025.00 2400 20240510 -38.25 1339 20241210 10.68 1706 -13.13 20250220 1341 10.51 20250203 2400 -38.25 20240510 1339 10.68 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
3 20250306 150502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1473 3 2 0.20 299634723 204046 76.00 1488 1488 1459 1911 1029 1470 1468.47 1.80 0 -12830 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1425 -14.44 1.44 12 0.21 -102.00 1025.00 2400 20240510 -38.62 1339 20241210 10.01 1706 -13.66 20250220 1341 9.84 20250203 2400 -38.62 20240510 1339 10.01 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
4 20250306 140501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1474 4 2 0.27 260404242 177434 66.09 1488 1488 1459 1911 1029 1470 1467.61 1.80 0 -19680 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1426 -14.45 1.44 12 0.18 -102.00 1025.00 2400 20240510 -38.58 1339 20241210 10.08 1706 -13.60 20250220 1341 9.92 20250203 2400 -38.58 20240510 1339 10.08 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
5 20250306 130502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1473 3 2 0.20 241535401 164627 61.32 1488 1488 1459 1911 1029 1470 1467.17 1.80 0 -24451 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1425 -14.44 1.44 12 0.17 -102.00 1025.00 2400 20240510 -38.62 1339 20241210 10.01 1706 -13.66 20250220 1341 9.84 20250203 2400 -38.62 20240510 1339 10.01 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
6 20250306 120502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1465 -5 5 -0.34 184606830 125940 46.91 1488 1488 1459 1911 1029 1470 1465.83 1.80 0 -38195 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1417 -14.36 1.43 12 0.13 -102.00 1025.00 2400 20240510 -38.96 1339 20241210 9.41 1706 -14.13 20250220 1341 9.25 20250203 2400 -38.96 20240510 1339 9.41 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
7 20250306 110500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1463 -7 5 -0.48 163851529 111794 41.64 1488 1488 1459 1911 1029 1470 1465.66 1.80 0 -43963 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1415 -14.34 1.43 12 0.12 -102.00 1025.00 2400 20240510 -39.04 1339 20241210 9.26 1706 -14.24 20250220 1341 9.10 20250203 2400 -39.04 20240510 1339 9.26 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
8 20250306 100501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1472 2 2 0.14 145273250 99095 36.91 1488 1488 1459 1911 1029 1470 1466.00 1.80 0 -43844 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1424 -14.43 1.44 12 0.10 -102.00 1025.00 2400 20240510 -38.67 1339 20241210 9.93 1706 -13.72 20250220 1341 9.77 20250203 2400 -38.67 20240510 1339 9.93 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
9 20250306 090504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1465 -5 5 -0.34 27197728 18428 6.86 1488 1488 1464 1911 1029 1470 1475.89 1.80 0 -10015 1518 1493 1475 1450 1432 1506 1463 484 441 500 1080 1 1 96714620 1417 -14.36 1.43 12 0.02 -102.00 1025.00 2400 20240510 -38.96 1339 20241210 9.41 1706 -14.13 20250220 1341 9.25 20250203 2400 -38.96 20240510 1339 9.41 20241210 2.33 N 048550 500 483 억 1739877 N N 10579 N 00 N
10 20250305 160457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1470 1 2 0.07 385804354 262011 64.81 1469 1500 1457 1909 1029 1469 1472.48 1.73 0 67463 1565 1517 1486 1438 1407 1501 1422 484 440 500 1080 1 1 96714620 1422 -14.41 1.43 12 0.27 -102.00 1025.00 2400 20240510 -38.75 1339 20241210 9.78 1706 -13.83 20250220 1341 9.62 20250203 2400 -38.75 20240510 1339 9.78 20241210 2.38 N 048550 500 483 억 1672894 N N 10579 N 00 N
11 20250305 150459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1475 6 2 0.41 342108080 232368 57.47 1469 1500 1457 1909 1029 1469 1472.27 1.73 0 54055 1565 1517 1486 1438 1407 1501 1422 484 440 500 1080 1 1 96714620 1427 -14.46 1.44 12 0.24 -102.00 1025.00 2400 20240510 -38.54 1339 20241210 10.16 1706 -13.54 20250220 1341 9.99 20250203 2400 -38.54 20240510 1339 10.16 20241210 2.38 N 048550 500 483 억 1672894 N N 4299 N 00 N
12 20250305 140457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1462 -7 5 -0.48 317786517 215831 53.38 1469 1500 1457 1909 1029 1469 1472.39 1.73 0 47635 1565 1517 1486 1438 1407 1501 1422 484 440 500 1080 1 1 96714620 1414 -14.33 1.43 12 0.22 -102.00 1025.00 2400 20240510 -39.08 1339 20241210 9.19 1706 -14.30 20250220 1341 9.02 20250203 2400 -39.08 20240510 1339 9.19 20241210 2.38 N 048550 500 483 억 1672894 N N 4299 N 00 N