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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10300,280,2,2.79,1459572020,142020,102.20,10180,10450,10000,13020,7020,10020,10277.23,1.74,0,-4618,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1296,20.85,1.24,12,1.13,494.00,8314.00,11950,20240617,-13.81,6900,20241210,49.28,10450,-1.44,20250313,7580,35.88,20250102,11950,-13.81,20240617,6900,49.28,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10270,250,2,2.50,1413572730,137540,98.98,10180,10450,10000,13020,7020,10020,10277.54,1.74,0,-4581,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1292,20.79,1.24,12,1.09,494.00,8314.00,11950,20240617,-14.06,6900,20241210,48.84,10450,-1.72,20250313,7580,35.49,20250102,11950,-14.06,20240617,6900,48.84,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,330,2,3.29,1231015290,119893,86.28,10180,10450,10000,13020,7020,10020,10267.62,1.74,0,-6840,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1302,20.95,1.24,12,0.95,494.00,8314.00,11950,20240617,-13.39,6900,20241210,50.00,10450,-0.96,20250313,7580,36.54,20250102,11950,-13.39,20240617,6900,50.00,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10320,300,2,2.99,1116962585,108881,78.35,10180,10450,10000,13020,7020,10020,10258.56,1.74,0,-5070,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1298,20.89,1.24,12,0.87,494.00,8314.00,11950,20240617,-13.64,6900,20241210,49.57,10450,-1.24,20250313,7580,36.15,20250102,11950,-13.64,20240617,6900,49.57,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10310,290,2,2.89,773166835,75776,54.53,10180,10360,10000,13020,7020,10020,10203.32,1.74,0,-4299,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1297,20.87,1.24,12,0.60,494.00,8314.00,11950,20240617,-13.72,6900,20241210,49.42,10360,-0.48,20250313,7580,36.02,20250102,11950,-13.72,20240617,6900,49.42,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10250,230,2,2.30,564604045,55534,39.96,10180,10270,10000,13020,7020,10020,10166.82,1.74,0,-5763,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1289,20.75,1.23,12,0.44,494.00,8314.00,11950,20240617,-14.23,6900,20241210,48.55,10270,-0.19,20250313,7580,35.22,20250102,11950,-14.23,20240617,6900,48.55,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10180,160,2,1.60,426172840,41973,30.21,10180,10240,10000,13020,7020,10020,10153.50,1.74,0,-9828,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1281,20.61,1.22,12,0.33,494.00,8314.00,11950,20240617,-14.81,6900,20241210,47.54,10240,-0.59,20250313,7580,34.30,20250102,11950,-14.81,20240617,6900,47.54,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250313,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10080,60,2,0.60,95166470,9423,6.78,10180,10180,10000,13020,7020,10020,10099.38,1.74,0,-5563,10380,10200,9900,9720,9420,10290,9810,63,3000,500,7210,10,1,12578946,1268,20.40,1.21,12,0.07,494.00,8314.00,11950,20240617,-15.65,6900,20241210,46.09,10180,-0.98,20250313,7580,32.98,20250102,11950,-15.65,20240617,6900,46.09,20241210,3.16,N,048910,500,63 억,,218685,N,N,0,N,00,N
20250312,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10020,380,2,3.94,1380648700,138781,272.56,9640,10080,9600,12530,6750,9640,9948.24,1.53,0,27628,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1260,20.28,1.21,12,1.10,494.00,8314.00,11950,20240617,-16.15,6900,20241210,45.22,10080,-0.60,20250312,7580,32.19,20250102,11950,-16.15,20240617,6900,45.22,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10020,380,2,3.94,1299668680,130698,256.68,9640,10080,9600,12530,6750,9640,9944.06,1.53,0,27125,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1260,20.28,1.21,12,1.04,494.00,8314.00,11950,20240617,-16.15,6900,20241210,45.22,10080,-0.60,20250312,7580,32.19,20250102,11950,-16.15,20240617,6900,45.22,20241210,3.18,N,048910,500,63 억,,191846,N,N,0,N,00,N
20250312,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10050,410,2,4.25,1226301490,123373,242.30,9640,10080,9600,12530,6750,9640,9939.79,1.53,0,25590,9993,9816,9473,9296,8953,9905,9385,63,2890,500,6940,10,1,12578946,1264,20.34,1.21,12,0.98,494.00,8314.00,11950,20240617,-15.90,6900,20241210,45.65,10080,-0.30,20250312,7580,32.59,20250102,11950,-15.90,20240617,6900,45.65,20241210,3.18,N,048910,500,63 억,,191846,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 20250313 160514 57 100.00 KOSDAQ 유통 N N N N N 10300 280 2 2.79 1459572020 142020 102.20 10180 10450 10000 13020 7020 10020 10277.23 1.74 0 -4618 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1296 20.85 1.24 12 1.13 494.00 8314.00 11950 20240617 -13.81 6900 20241210 49.28 10450 -1.44 20250313 7580 35.88 20250102 11950 -13.81 20240617 6900 49.28 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
3 20250313 150515 57 100.00 KOSDAQ 유통 N N N N N 10270 250 2 2.50 1413572730 137540 98.98 10180 10450 10000 13020 7020 10020 10277.54 1.74 0 -4581 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1292 20.79 1.24 12 1.09 494.00 8314.00 11950 20240617 -14.06 6900 20241210 48.84 10450 -1.72 20250313 7580 35.49 20250102 11950 -14.06 20240617 6900 48.84 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
4 20250313 140514 57 100.00 KOSDAQ 유통 N N N N N 10350 330 2 3.29 1231015290 119893 86.28 10180 10450 10000 13020 7020 10020 10267.62 1.74 0 -6840 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1302 20.95 1.24 12 0.95 494.00 8314.00 11950 20240617 -13.39 6900 20241210 50.00 10450 -0.96 20250313 7580 36.54 20250102 11950 -13.39 20240617 6900 50.00 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
5 20250313 130514 57 100.00 KOSDAQ 유통 N N N N N 10320 300 2 2.99 1116962585 108881 78.35 10180 10450 10000 13020 7020 10020 10258.56 1.74 0 -5070 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1298 20.89 1.24 12 0.87 494.00 8314.00 11950 20240617 -13.64 6900 20241210 49.57 10450 -1.24 20250313 7580 36.15 20250102 11950 -13.64 20240617 6900 49.57 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
6 20250313 120514 57 100.00 KOSDAQ 유통 N N N N N 10310 290 2 2.89 773166835 75776 54.53 10180 10360 10000 13020 7020 10020 10203.32 1.74 0 -4299 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1297 20.87 1.24 12 0.60 494.00 8314.00 11950 20240617 -13.72 6900 20241210 49.42 10360 -0.48 20250313 7580 36.02 20250102 11950 -13.72 20240617 6900 49.42 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
7 20250313 110514 57 100.00 KOSDAQ 유통 N N N N N 10250 230 2 2.30 564604045 55534 39.96 10180 10270 10000 13020 7020 10020 10166.82 1.74 0 -5763 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1289 20.75 1.23 12 0.44 494.00 8314.00 11950 20240617 -14.23 6900 20241210 48.55 10270 -0.19 20250313 7580 35.22 20250102 11950 -14.23 20240617 6900 48.55 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
8 20250313 100513 57 100.00 KOSDAQ 유통 N N N N N 10180 160 2 1.60 426172840 41973 30.21 10180 10240 10000 13020 7020 10020 10153.50 1.74 0 -9828 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1281 20.61 1.22 12 0.33 494.00 8314.00 11950 20240617 -14.81 6900 20241210 47.54 10240 -0.59 20250313 7580 34.30 20250102 11950 -14.81 20240617 6900 47.54 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
9 20250313 090516 57 100.00 KOSDAQ 유통 N N N N N 10080 60 2 0.60 95166470 9423 6.78 10180 10180 10000 13020 7020 10020 10099.38 1.74 0 -5563 10380 10200 9900 9720 9420 10290 9810 63 3000 500 7210 10 1 12578946 1268 20.40 1.21 12 0.07 494.00 8314.00 11950 20240617 -15.65 6900 20241210 46.09 10180 -0.98 20250313 7580 32.98 20250102 11950 -15.65 20240617 6900 46.09 20241210 3.16 N 048910 500 63 억 218685 N N 0 N 00 N
10 20250312 160512 57 100.00 KOSDAQ 유통 N N N N N 10020 380 2 3.94 1380648700 138781 272.56 9640 10080 9600 12530 6750 9640 9948.24 1.53 0 27628 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1260 20.28 1.21 12 1.10 494.00 8314.00 11950 20240617 -16.15 6900 20241210 45.22 10080 -0.60 20250312 7580 32.19 20250102 11950 -16.15 20240617 6900 45.22 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
11 20250312 150512 57 100.00 KOSDAQ 유통 N N N N N 10020 380 2 3.94 1299668680 130698 256.68 9640 10080 9600 12530 6750 9640 9944.06 1.53 0 27125 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1260 20.28 1.21 12 1.04 494.00 8314.00 11950 20240617 -16.15 6900 20241210 45.22 10080 -0.60 20250312 7580 32.19 20250102 11950 -16.15 20240617 6900 45.22 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N
12 20250312 140511 57 100.00 KOSDAQ 유통 N N N N N 10050 410 2 4.25 1226301490 123373 242.30 9640 10080 9600 12530 6750 9640 9939.79 1.53 0 25590 9993 9816 9473 9296 8953 9905 9385 63 2890 500 6940 10 1 12578946 1264 20.34 1.21 12 0.98 494.00 8314.00 11950 20240617 -15.90 6900 20241210 45.65 10080 -0.30 20250312 7580 32.59 20250102 11950 -15.90 20240617 6900 45.65 20241210 3.18 N 048910 500 63 억 191846 N N 0 N 00 N