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
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
20250306,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9580,470,2,5.16,1094238030,115754,401.38,9120,9670,9120,11840,6380,9110,9452.69,1.49,0,17959,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1205,19.39,1.15,12,0.92,494.00,8314.00,11950,20240617,-19.83,6900,20241210,38.84,9670,-0.93,20250306,7580,26.39,20250102,11950,-19.83,20240617,6900,38.84,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9540,430,2,4.72,1022864520,108286,375.48,9120,9670,9120,11840,6380,9110,9445.95,1.49,0,18628,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1200,19.31,1.15,12,0.86,494.00,8314.00,11950,20240617,-20.17,6900,20241210,38.26,9670,-1.34,20250306,7580,25.86,20250102,11950,-20.17,20240617,6900,38.26,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9570,460,2,5.05,878876020,93199,323.17,9120,9670,9120,11840,6380,9110,9430.10,1.49,0,21092,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1204,19.37,1.15,12,0.74,494.00,8314.00,11950,20240617,-19.92,6900,20241210,38.70,9670,-1.03,20250306,7580,26.25,20250102,11950,-19.92,20240617,6900,38.70,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9370,260,2,2.85,554297600,59183,205.22,9120,9520,9120,11840,6380,9110,9365.82,1.49,0,8991,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1179,18.97,1.13,12,0.47,494.00,8314.00,11950,20240617,-21.59,6900,20241210,35.80,9560,-1.99,20250220,7580,23.61,20250102,11950,-21.59,20240617,6900,35.80,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9430,320,2,3.51,526999495,56279,195.15,9120,9520,9120,11840,6380,9110,9364.05,1.49,0,9531,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1186,19.09,1.13,12,0.45,494.00,8314.00,11950,20240617,-21.09,6900,20241210,36.67,9560,-1.36,20250220,7580,24.41,20250102,11950,-21.09,20240617,6900,36.67,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9500,390,2,4.28,484628095,51787,179.57,9120,9520,9120,11840,6380,9110,9358.10,1.49,0,9984,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1195,19.23,1.14,12,0.41,494.00,8314.00,11950,20240617,-20.50,6900,20241210,37.68,9560,-0.63,20250220,7580,25.33,20250102,11950,-20.50,20240617,6900,37.68,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9400,290,2,3.18,251855905,27128,94.07,9120,9400,9120,11840,6380,9110,9283.98,1.49,0,3658,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1182,19.03,1.13,12,0.22,494.00,8314.00,11950,20240617,-21.34,6900,20241210,36.23,9560,-1.67,20250220,7580,24.01,20250102,11950,-21.34,20240617,6900,36.23,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250306,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,10,2,0.11,22836070,2481,8.60,9120,9240,9120,11840,6380,9110,9204.38,1.49,0,-1907,9316,9212,9056,8952,8796,9265,9005,63,2730,500,6550,10,1,12578946,1147,18.46,1.10,12,0.02,494.00,8314.00,11950,20240617,-23.68,6900,20241210,32.17,9560,-4.60,20250220,7580,20.32,20250102,11950,-23.68,20240617,6900,32.17,20241210,3.47,N,048910,500,63 억,,187865,N,N,0,N,00,N
20250305,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9110,150,2,1.67,260078170,28725,48.91,8900,9160,8900,11640,6280,8960,9053.99,1.41,0,9336,9460,9210,8990,8740,8520,9100,8630,63,2680,500,6450,10,1,12578946,1146,18.44,1.10,12,0.23,494.00,8314.00,11950,20240617,-23.77,6900,20241210,32.03,9560,-4.71,20250220,7580,20.18,20250102,11950,-23.77,20240617,6900,32.03,20241210,3.47,N,048910,500,63 억,,177418,N,N,0,N,00,N
20250305,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9130,170,2,1.90,243817990,26939,45.87,8900,9160,8900,11640,6280,8960,9050.74,1.41,0,9234,9460,9210,8990,8740,8520,9100,8630,63,2680,500,6450,10,1,12578946,1148,18.48,1.10,12,0.21,494.00,8314.00,11950,20240617,-23.60,6900,20241210,32.32,9560,-4.50,20250220,7580,20.45,20250102,11950,-23.60,20240617,6900,32.32,20241210,3.47,N,048910,500,63 억,,177418,N,N,0,N,00,N
20250305,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9100,140,2,1.56,197066590,21808,37.13,8900,9130,8900,11640,6280,8960,9036.44,1.41,0,5928,9460,9210,8990,8740,8520,9100,8630,63,2680,500,6450,10,1,12578946,1145,18.42,1.09,12,0.17,494.00,8314.00,11950,20240617,-23.85,6900,20241210,31.88,9560,-4.81,20250220,7580,20.05,20250102,11950,-23.85,20240617,6900,31.88,20241210,3.47,N,048910,500,63 억,,177418,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 160504 57 100.00 KOSDAQ 유통 N N N N N 9580 470 2 5.16 1094238030 115754 401.38 9120 9670 9120 11840 6380 9110 9452.69 1.49 0 17959 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1205 19.39 1.15 12 0.92 494.00 8314.00 11950 20240617 -19.83 6900 20241210 38.84 9670 -0.93 20250306 7580 26.39 20250102 11950 -19.83 20240617 6900 38.84 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
3 20250306 150503 57 100.00 KOSDAQ 유통 N N N N N 9540 430 2 4.72 1022864520 108286 375.48 9120 9670 9120 11840 6380 9110 9445.95 1.49 0 18628 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1200 19.31 1.15 12 0.86 494.00 8314.00 11950 20240617 -20.17 6900 20241210 38.26 9670 -1.34 20250306 7580 25.86 20250102 11950 -20.17 20240617 6900 38.26 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
4 20250306 140502 57 100.00 KOSDAQ 유통 N N N N N 9570 460 2 5.05 878876020 93199 323.17 9120 9670 9120 11840 6380 9110 9430.10 1.49 0 21092 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1204 19.37 1.15 12 0.74 494.00 8314.00 11950 20240617 -19.92 6900 20241210 38.70 9670 -1.03 20250306 7580 26.25 20250102 11950 -19.92 20240617 6900 38.70 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
5 20250306 130503 57 100.00 KOSDAQ 유통 N N N N N 9370 260 2 2.85 554297600 59183 205.22 9120 9520 9120 11840 6380 9110 9365.82 1.49 0 8991 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1179 18.97 1.13 12 0.47 494.00 8314.00 11950 20240617 -21.59 6900 20241210 35.80 9560 -1.99 20250220 7580 23.61 20250102 11950 -21.59 20240617 6900 35.80 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
6 20250306 120503 57 100.00 KOSDAQ 유통 N N N N N 9430 320 2 3.51 526999495 56279 195.15 9120 9520 9120 11840 6380 9110 9364.05 1.49 0 9531 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1186 19.09 1.13 12 0.45 494.00 8314.00 11950 20240617 -21.09 6900 20241210 36.67 9560 -1.36 20250220 7580 24.41 20250102 11950 -21.09 20240617 6900 36.67 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
7 20250306 110501 57 100.00 KOSDAQ 유통 N N N N N 9500 390 2 4.28 484628095 51787 179.57 9120 9520 9120 11840 6380 9110 9358.10 1.49 0 9984 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1195 19.23 1.14 12 0.41 494.00 8314.00 11950 20240617 -20.50 6900 20241210 37.68 9560 -0.63 20250220 7580 25.33 20250102 11950 -20.50 20240617 6900 37.68 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
8 20250306 100502 57 100.00 KOSDAQ 유통 N N N N N 9400 290 2 3.18 251855905 27128 94.07 9120 9400 9120 11840 6380 9110 9283.98 1.49 0 3658 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1182 19.03 1.13 12 0.22 494.00 8314.00 11950 20240617 -21.34 6900 20241210 36.23 9560 -1.67 20250220 7580 24.01 20250102 11950 -21.34 20240617 6900 36.23 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
9 20250306 090505 57 100.00 KOSDAQ 유통 N N N N N 9120 10 2 0.11 22836070 2481 8.60 9120 9240 9120 11840 6380 9110 9204.38 1.49 0 -1907 9316 9212 9056 8952 8796 9265 9005 63 2730 500 6550 10 1 12578946 1147 18.46 1.10 12 0.02 494.00 8314.00 11950 20240617 -23.68 6900 20241210 32.17 9560 -4.60 20250220 7580 20.32 20250102 11950 -23.68 20240617 6900 32.17 20241210 3.47 N 048910 500 63 억 187865 N N 0 N 00 N
10 20250305 160458 57 100.00 KOSDAQ 유통 N N N N N 9110 150 2 1.67 260078170 28725 48.91 8900 9160 8900 11640 6280 8960 9053.99 1.41 0 9336 9460 9210 8990 8740 8520 9100 8630 63 2680 500 6450 10 1 12578946 1146 18.44 1.10 12 0.23 494.00 8314.00 11950 20240617 -23.77 6900 20241210 32.03 9560 -4.71 20250220 7580 20.18 20250102 11950 -23.77 20240617 6900 32.03 20241210 3.47 N 048910 500 63 억 177418 N N 0 N 00 N
11 20250305 150500 57 100.00 KOSDAQ 유통 N N N N N 9130 170 2 1.90 243817990 26939 45.87 8900 9160 8900 11640 6280 8960 9050.74 1.41 0 9234 9460 9210 8990 8740 8520 9100 8630 63 2680 500 6450 10 1 12578946 1148 18.48 1.10 12 0.21 494.00 8314.00 11950 20240617 -23.60 6900 20241210 32.32 9560 -4.50 20250220 7580 20.45 20250102 11950 -23.60 20240617 6900 32.32 20241210 3.47 N 048910 500 63 억 177418 N N 0 N 00 N
12 20250305 140458 57 100.00 KOSDAQ 유통 N N N N N 9100 140 2 1.56 197066590 21808 37.13 8900 9130 8900 11640 6280 8960 9036.44 1.41 0 5928 9460 9210 8990 8740 8520 9100 8630 63 2680 500 6450 10 1 12578946 1145 18.42 1.09 12 0.17 494.00 8314.00 11950 20240617 -23.85 6900 20241210 31.88 9560 -4.81 20250220 7580 20.05 20250102 11950 -23.85 20240617 6900 31.88 20241210 3.47 N 048910 500 63 억 177418 N N 0 N 00 N