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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-100,5,-1.95,5207318398,1024696,83.97,5230,5280,4940,6650,3590,5120,5082.15,1.22,0,-5897,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,502,111.56,0.69,12,10.25,45.00,7292.00,5980,20240604,-16.05,3000,20241209,67.33,5560,-9.71,20250314,3115,61.16,20250102,5980,-16.05,20240604,3000,67.33,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-120,5,-2.34,4972486562,977758,80.13,5230,5280,4940,6650,3590,5120,5085.53,1.22,0,-5154,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,500,111.11,0.69,12,9.78,45.00,7292.00,5980,20240604,-16.39,3000,20241209,66.67,5560,-10.07,20250314,3115,60.51,20250102,5980,-16.39,20240604,3000,66.67,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-100,5,-1.95,4568352447,897129,73.52,5230,5280,4940,6650,3590,5120,5092.13,1.22,0,-1726,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,502,111.56,0.69,12,8.97,45.00,7292.00,5980,20240604,-16.05,3000,20241209,67.33,5560,-9.71,20250314,3115,61.16,20250102,5980,-16.05,20240604,3000,67.33,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5025,-95,5,-1.86,3821675862,748940,61.38,5230,5280,4940,6650,3590,5120,5102.73,1.22,0,-8512,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,503,111.67,0.69,12,7.49,45.00,7292.00,5980,20240604,-15.97,3000,20241209,67.50,5560,-9.62,20250314,3115,61.32,20250102,5980,-15.97,20240604,3000,67.50,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,120523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-80,5,-1.56,3707443962,726242,59.52,5230,5280,4940,6650,3590,5120,5104.93,1.22,0,-8904,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,504,112.00,0.69,12,7.26,45.00,7292.00,5980,20240604,-15.72,3000,20241209,68.00,5560,-9.35,20250314,3115,61.80,20250102,5980,-15.72,20240604,3000,68.00,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,110522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-90,5,-1.76,3413609742,668017,54.74,5230,5280,4940,6650,3590,5120,5110.03,1.22,0,-9716,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,503,111.78,0.69,12,6.68,45.00,7292.00,5980,20240604,-15.89,3000,20241209,67.67,5560,-9.53,20250314,3115,61.48,20250102,5980,-15.89,20240604,3000,67.67,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-80,5,-1.56,1407385857,276619,22.67,5230,5280,4950,6650,3590,5120,5087.57,1.22,0,-474,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,504,112.00,0.69,12,2.77,45.00,7292.00,5980,20240604,-15.72,3000,20241209,68.00,5560,-9.35,20250314,3115,61.80,20250102,5980,-15.72,20240604,3000,68.00,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250321,090525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,-50,5,-0.98,564195650,109044,8.94,5230,5280,5000,6650,3590,5120,5175.07,1.22,0,3771,5563,5341,5128,4906,4693,5235,4800,50,1530,500,3270,10,1,10000000,507,112.67,0.70,12,1.09,45.00,7292.00,5980,20240604,-15.22,3000,20241209,69.00,5560,-8.81,20250314,3115,62.76,20250102,5980,-15.22,20240604,3000,69.00,20241209,1.85,N,048470,500,50 억,,121722,N,N,0,N,00,N
20250320,160815,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,-30,5,-0.58,6170234505,1201879,231.63,5130,5350,4915,6690,3610,5150,5133.90,1.40,0,-18873,5290,5220,5110,5040,4930,5255,5075,50,1540,500,3290,10,1,10000000,512,113.78,0.70,12,12.02,45.00,7292.00,5980,20240604,-14.38,3000,20241209,70.67,5560,-7.91,20250314,3115,64.37,20250102,5980,-14.38,20240604,3000,70.67,20241209,1.95,N,048470,500,50 억,,139987,N,N,0,N,01,N
20250320,150522,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-110,5,-2.14,5930142295,1154799,222.56,5130,5350,4915,6690,3610,5150,5135.19,1.40,0,-17534,5290,5220,5110,5040,4930,5255,5075,50,1540,500,3290,10,1,10000000,504,112.00,0.69,12,11.55,45.00,7292.00,5980,20240604,-15.72,3000,20241209,68.00,5560,-9.35,20250314,3115,61.80,20250102,5980,-15.72,20240604,3000,68.00,20241209,1.95,N,048470,500,50 억,,139987,N,N,0,N,01,N
20250320,140523,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,-80,5,-1.55,5655593030,1100448,212.08,5130,5350,4915,6690,3610,5150,5139.33,1.40,0,-18768,5290,5220,5110,5040,4930,5255,5075,50,1540,500,3290,10,1,10000000,507,112.67,0.70,12,11.00,45.00,7292.00,5980,20240604,-15.22,3000,20241209,69.00,5560,-8.81,20250314,3115,62.76,20250102,5980,-15.22,20240604,3000,69.00,20241209,1.95,N,048470,500,50 억,,139987,N,N,0,N,01,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 20250321 160538 57 100.00 KOSDAQ 유통 N N N N N 5020 -100 5 -1.95 5207318398 1024696 83.97 5230 5280 4940 6650 3590 5120 5082.15 1.22 0 -5897 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 502 111.56 0.69 12 10.25 45.00 7292.00 5980 20240604 -16.05 3000 20241209 67.33 5560 -9.71 20250314 3115 61.16 20250102 5980 -16.05 20240604 3000 67.33 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
3 20250321 150522 57 100.00 KOSDAQ 유통 N N N N N 5000 -120 5 -2.34 4972486562 977758 80.13 5230 5280 4940 6650 3590 5120 5085.53 1.22 0 -5154 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 500 111.11 0.69 12 9.78 45.00 7292.00 5980 20240604 -16.39 3000 20241209 66.67 5560 -10.07 20250314 3115 60.51 20250102 5980 -16.39 20240604 3000 66.67 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
4 20250321 140522 57 100.00 KOSDAQ 유통 N N N N N 5020 -100 5 -1.95 4568352447 897129 73.52 5230 5280 4940 6650 3590 5120 5092.13 1.22 0 -1726 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 502 111.56 0.69 12 8.97 45.00 7292.00 5980 20240604 -16.05 3000 20241209 67.33 5560 -9.71 20250314 3115 61.16 20250102 5980 -16.05 20240604 3000 67.33 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
5 20250321 130522 57 100.00 KOSDAQ 유통 N N N N N 5025 -95 5 -1.86 3821675862 748940 61.38 5230 5280 4940 6650 3590 5120 5102.73 1.22 0 -8512 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 503 111.67 0.69 12 7.49 45.00 7292.00 5980 20240604 -15.97 3000 20241209 67.50 5560 -9.62 20250314 3115 61.32 20250102 5980 -15.97 20240604 3000 67.50 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
6 20250321 120523 57 100.00 KOSDAQ 유통 N N N N N 5040 -80 5 -1.56 3707443962 726242 59.52 5230 5280 4940 6650 3590 5120 5104.93 1.22 0 -8904 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 504 112.00 0.69 12 7.26 45.00 7292.00 5980 20240604 -15.72 3000 20241209 68.00 5560 -9.35 20250314 3115 61.80 20250102 5980 -15.72 20240604 3000 68.00 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
7 20250321 110522 57 100.00 KOSDAQ 유통 N N N N N 5030 -90 5 -1.76 3413609742 668017 54.74 5230 5280 4940 6650 3590 5120 5110.03 1.22 0 -9716 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 503 111.78 0.69 12 6.68 45.00 7292.00 5980 20240604 -15.89 3000 20241209 67.67 5560 -9.53 20250314 3115 61.48 20250102 5980 -15.89 20240604 3000 67.67 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
8 20250321 100523 57 100.00 KOSDAQ 유통 N N N N N 5040 -80 5 -1.56 1407385857 276619 22.67 5230 5280 4950 6650 3590 5120 5087.57 1.22 0 -474 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 504 112.00 0.69 12 2.77 45.00 7292.00 5980 20240604 -15.72 3000 20241209 68.00 5560 -9.35 20250314 3115 61.80 20250102 5980 -15.72 20240604 3000 68.00 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
9 20250321 090525 57 100.00 KOSDAQ 유통 N N N N N 5070 -50 5 -0.98 564195650 109044 8.94 5230 5280 5000 6650 3590 5120 5175.07 1.22 0 3771 5563 5341 5128 4906 4693 5235 4800 50 1530 500 3270 10 1 10000000 507 112.67 0.70 12 1.09 45.00 7292.00 5980 20240604 -15.22 3000 20241209 69.00 5560 -8.81 20250314 3115 62.76 20250102 5980 -15.22 20240604 3000 69.00 20241209 1.85 N 048470 500 50 억 121722 N N 0 N 00 N
10 20250320 160815 54 100.00 KOSDAQ 유통 N N N N N 5120 -30 5 -0.58 6170234505 1201879 231.63 5130 5350 4915 6690 3610 5150 5133.90 1.40 0 -18873 5290 5220 5110 5040 4930 5255 5075 50 1540 500 3290 10 1 10000000 512 113.78 0.70 12 12.02 45.00 7292.00 5980 20240604 -14.38 3000 20241209 70.67 5560 -7.91 20250314 3115 64.37 20250102 5980 -14.38 20240604 3000 70.67 20241209 1.95 N 048470 500 50 억 139987 N N 0 N 01 N
11 20250320 150522 54 100.00 KOSDAQ 유통 N N N N N 5040 -110 5 -2.14 5930142295 1154799 222.56 5130 5350 4915 6690 3610 5150 5135.19 1.40 0 -17534 5290 5220 5110 5040 4930 5255 5075 50 1540 500 3290 10 1 10000000 504 112.00 0.69 12 11.55 45.00 7292.00 5980 20240604 -15.72 3000 20241209 68.00 5560 -9.35 20250314 3115 61.80 20250102 5980 -15.72 20240604 3000 68.00 20241209 1.95 N 048470 500 50 억 139987 N N 0 N 01 N
12 20250320 140523 54 100.00 KOSDAQ 유통 N N N N N 5070 -80 5 -1.55 5655593030 1100448 212.08 5130 5350 4915 6690 3610 5150 5139.33 1.40 0 -18768 5290 5220 5110 5040 4930 5255 5075 50 1540 500 3290 10 1 10000000 507 112.67 0.70 12 11.00 45.00 7292.00 5980 20240604 -15.22 3000 20241209 69.00 5560 -8.81 20250314 3115 62.76 20250102 5980 -15.22 20240604 3000 69.00 20241209 1.95 N 048470 500 50 억 139987 N N 0 N 01 N