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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,225,2,6.02,32051578972,7464017,492.83,3750,4600,3640,4855,2615,3735,4294.33,1.26,0,45434,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,396,-18.08,0.55,12,74.64,-219.00,7243.00,5980,20240604,-33.78,3000,20241209,32.00,4600,-13.91,20250307,3115,27.13,20250102,5980,-33.78,20240604,3000,32.00,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,240,2,6.43,31662914550,7366162,486.37,3750,4600,3640,4855,2615,3735,4298.56,1.26,0,38624,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,398,-18.15,0.55,12,73.66,-219.00,7243.00,5980,20240604,-33.53,3000,20241209,32.50,4600,-13.59,20250307,3115,27.61,20250102,5980,-33.53,20240604,3000,32.50,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,145,2,3.88,31045819286,7210631,476.10,3750,4600,3640,4855,2615,3735,4305.70,1.26,0,19136,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,388,-17.72,0.54,12,72.11,-219.00,7243.00,5980,20240604,-35.12,3000,20241209,29.33,4600,-15.65,20250307,3115,24.56,20250102,5980,-35.12,20240604,3000,29.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,520,2,13.92,28717561844,6637546,438.26,3750,4600,3640,4855,2615,3735,4326.68,1.26,0,-28136,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,426,-19.43,0.59,12,66.38,-219.00,7243.00,5980,20240604,-28.85,3000,20241209,41.83,4600,-7.50,20250307,3115,36.60,20250102,5980,-28.85,20240604,3000,41.83,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,595,2,15.93,24166921332,5575432,368.13,3750,4600,3640,4855,2615,3735,4334.72,1.26,0,-22805,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,433,-19.77,0.60,12,55.75,-219.00,7243.00,5980,20240604,-27.59,3000,20241209,44.33,4600,-5.87,20250307,3115,39.00,20250102,5980,-27.59,20240604,3000,44.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,170,2,4.55,1774503990,467863,30.89,3750,3950,3640,4855,2615,3735,3793.00,1.26,0,-6483,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,391,-17.83,0.54,12,4.68,-219.00,7243.00,5980,20240604,-34.70,3000,20241209,30.17,4290,-8.97,20250306,3115,25.36,20250102,5980,-34.70,20240604,3000,30.17,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-65,5,-1.74,511305369,138493,9.14,3750,3775,3640,4855,2615,3735,3691.39,1.26,0,-4567,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,367,-16.76,0.51,12,1.38,-219.00,7243.00,5980,20240604,-38.63,3000,20241209,22.33,4290,-14.45,20250306,3115,17.82,20250102,5980,-38.63,20240604,3000,22.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
20250307,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,25,2,0.67,141938379,38160,2.52,3750,3760,3680,4855,2615,3735,3718.84,1.26,0,-119,4491,4112,3911,3532,3331,4012,3432,50,1120,500,2390,5,1,10000000,376,-17.17,0.52,12,0.38,-219.00,7243.00,5980,20240604,-37.12,3000,20241209,25.33,4290,-12.35,20250306,3115,20.71,20250102,5980,-37.12,20240604,3000,25.33,20241209,1.52,N,048470,500,50 억,,126128,N,N,0,N,00,N
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
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 20250307 160504 57 100.00 KOSDAQ 유통 N N N N N 3960 225 2 6.02 32051578972 7464017 492.83 3750 4600 3640 4855 2615 3735 4294.33 1.26 0 45434 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 396 -18.08 0.55 12 74.64 -219.00 7243.00 5980 20240604 -33.78 3000 20241209 32.00 4600 -13.91 20250307 3115 27.13 20250102 5980 -33.78 20240604 3000 32.00 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
3 20250307 150506 57 100.00 KOSDAQ 유통 N N N N N 3975 240 2 6.43 31662914550 7366162 486.37 3750 4600 3640 4855 2615 3735 4298.56 1.26 0 38624 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 398 -18.15 0.55 12 73.66 -219.00 7243.00 5980 20240604 -33.53 3000 20241209 32.50 4600 -13.59 20250307 3115 27.61 20250102 5980 -33.53 20240604 3000 32.50 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
4 20250307 140503 57 100.00 KOSDAQ 유통 N N N N N 3880 145 2 3.88 31045819286 7210631 476.10 3750 4600 3640 4855 2615 3735 4305.70 1.26 0 19136 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 388 -17.72 0.54 12 72.11 -219.00 7243.00 5980 20240604 -35.12 3000 20241209 29.33 4600 -15.65 20250307 3115 24.56 20250102 5980 -35.12 20240604 3000 29.33 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
5 20250307 130504 57 100.00 KOSDAQ 유통 N N N N N 4255 520 2 13.92 28717561844 6637546 438.26 3750 4600 3640 4855 2615 3735 4326.68 1.26 0 -28136 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 426 -19.43 0.59 12 66.38 -219.00 7243.00 5980 20240604 -28.85 3000 20241209 41.83 4600 -7.50 20250307 3115 36.60 20250102 5980 -28.85 20240604 3000 41.83 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
6 20250307 120506 57 100.00 KOSDAQ 유통 N N N N N 4330 595 2 15.93 24166921332 5575432 368.13 3750 4600 3640 4855 2615 3735 4334.72 1.26 0 -22805 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 433 -19.77 0.60 12 55.75 -219.00 7243.00 5980 20240604 -27.59 3000 20241209 44.33 4600 -5.87 20250307 3115 39.00 20250102 5980 -27.59 20240604 3000 44.33 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
7 20250307 110504 57 100.00 KOSDAQ 유통 N N N N N 3905 170 2 4.55 1774503990 467863 30.89 3750 3950 3640 4855 2615 3735 3793.00 1.26 0 -6483 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 391 -17.83 0.54 12 4.68 -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 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
8 20250307 100502 57 100.00 KOSDAQ 유통 N N N N N 3670 -65 5 -1.74 511305369 138493 9.14 3750 3775 3640 4855 2615 3735 3691.39 1.26 0 -4567 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 367 -16.76 0.51 12 1.38 -219.00 7243.00 5980 20240604 -38.63 3000 20241209 22.33 4290 -14.45 20250306 3115 17.82 20250102 5980 -38.63 20240604 3000 22.33 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
9 20250307 090506 57 100.00 KOSDAQ 유통 N N N N N 3760 25 2 0.67 141938379 38160 2.52 3750 3760 3680 4855 2615 3735 3718.84 1.26 0 -119 4491 4112 3911 3532 3331 4012 3432 50 1120 500 2390 5 1 10000000 376 -17.17 0.52 12 0.38 -219.00 7243.00 5980 20240604 -37.12 3000 20241209 25.33 4290 -12.35 20250306 3115 20.71 20250102 5980 -37.12 20240604 3000 25.33 20241209 1.52 N 048470 500 50 억 126128 N N 0 N 00 N
10 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
11 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
12 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