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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044960/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
20250312,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-5,5,-0.11,150335690,34372,63.62,4375,4415,4325,5690,3070,4380,4373.78,0.00,0,4027,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,553,18.62,1.17,12,0.27,235.00,3753.00,6020,20240617,-27.33,4265,20241209,2.58,5140,-14.88,20250107,4285,2.10,20250311,6020,-27.33,20240617,4265,2.58,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,0,3,0.00,146452550,33485,61.98,4375,4415,4325,5690,3070,4380,4373.68,0.00,0,4153,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,554,18.64,1.17,12,0.26,235.00,3753.00,6020,20240617,-27.24,4265,20241209,2.70,5140,-14.79,20250107,4285,2.22,20250311,6020,-27.24,20240617,4265,2.70,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-5,5,-0.11,131866265,30148,55.80,4375,4415,4325,5690,3070,4380,4373.96,0.00,0,3965,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,553,18.62,1.17,12,0.24,235.00,3753.00,6020,20240617,-27.33,4265,20241209,2.58,5140,-14.88,20250107,4285,2.10,20250311,6020,-27.33,20240617,4265,2.58,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-5,5,-0.11,110728330,25308,46.84,4375,4415,4325,5690,3070,4380,4375.23,0.00,0,3842,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,553,18.62,1.17,12,0.20,235.00,3753.00,6020,20240617,-27.33,4265,20241209,2.58,5140,-14.88,20250107,4285,2.10,20250311,6020,-27.33,20240617,4265,2.58,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,10,2,0.23,58696155,13376,24.76,4375,4415,4350,5690,3070,4380,4388.17,0.00,0,2270,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,555,18.68,1.17,12,0.11,235.00,3753.00,6020,20240617,-27.08,4265,20241209,2.93,5140,-14.59,20250107,4285,2.45,20250311,6020,-27.08,20240617,4265,2.93,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,20,2,0.46,44960960,10248,18.97,4375,4415,4350,5690,3070,4380,4387.29,0.00,0,2422,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,556,18.72,1.17,12,0.08,235.00,3753.00,6020,20240617,-26.91,4265,20241209,3.17,5140,-14.40,20250107,4285,2.68,20250311,6020,-26.91,20240617,4265,3.17,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,30,2,0.68,34475270,7859,14.55,4375,4415,4350,5690,3070,4380,4386.72,0.00,0,3109,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,558,18.77,1.18,12,0.06,235.00,3753.00,6020,20240617,-26.74,4265,20241209,3.40,5140,-14.20,20250107,4285,2.92,20250311,6020,-26.74,20240617,4265,3.40,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250312,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-10,5,-0.23,340545,78,0.14,4375,4375,4360,5690,3070,4380,4365.96,0.00,0,-54,4443,4411,4348,4316,4253,4427,4332,63,1310,500,3240,5,1,12641883,552,18.60,1.16,12,0.00,235.00,3753.00,6020,20240617,-27.41,4265,20241209,2.46,5140,-14.98,20250107,4285,1.98,20250311,6020,-27.41,20240617,4265,2.46,20241209,2.68,N,044960,500,63 억,,0,N,N,0,N,00,N
20250311,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-20,5,-0.45,224324705,52008,224.49,4325,4380,4285,5720,3080,4400,4313.02,0.00,0,-3646,4463,4431,4378,4346,4293,4447,4362,63,1320,500,3250,5,1,12641883,554,18.64,1.17,12,0.41,235.00,3753.00,6020,20240617,-27.24,4265,20241209,2.70,5140,-14.79,20250107,4285,2.22,20250311,6020,-27.24,20240617,4265,2.70,20241209,2.65,N,044960,500,63 억,,0,N,N,0,N,00,N
20250311,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-40,5,-0.91,216910910,50313,217.18,4325,4375,4285,5720,3080,4400,4311.23,0.00,0,-3267,4463,4431,4378,4346,4293,4447,4362,63,1320,500,3250,5,1,12641883,551,18.55,1.16,12,0.40,235.00,3753.00,6020,20240617,-27.57,4265,20241209,2.23,5140,-15.18,20250107,4285,1.75,20250311,6020,-27.57,20240617,4265,2.23,20241209,2.65,N,044960,500,63 억,,0,N,N,0,N,00,N
20250311,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-35,5,-0.80,205021670,47579,205.37,4325,4375,4285,5720,3080,4400,4309.08,0.00,0,-3486,4463,4431,4378,4346,4293,4447,4362,63,1320,500,3250,5,1,12641883,552,18.57,1.16,12,0.38,235.00,3753.00,6020,20240617,-27.49,4265,20241209,2.34,5140,-15.08,20250107,4285,1.87,20250311,6020,-27.49,20240617,4265,2.34,20241209,2.65,N,044960,500,63 억,,0,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 20250312 160501 57 100.00 KOSDAQ 유통 N N N N N 4375 -5 5 -0.11 150335690 34372 63.62 4375 4415 4325 5690 3070 4380 4373.78 0.00 0 4027 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 553 18.62 1.17 12 0.27 235.00 3753.00 6020 20240617 -27.33 4265 20241209 2.58 5140 -14.88 20250107 4285 2.10 20250311 6020 -27.33 20240617 4265 2.58 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
3 20250312 150502 57 100.00 KOSDAQ 유통 N N N N N 4380 0 3 0.00 146452550 33485 61.98 4375 4415 4325 5690 3070 4380 4373.68 0.00 0 4153 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 554 18.64 1.17 12 0.26 235.00 3753.00 6020 20240617 -27.24 4265 20241209 2.70 5140 -14.79 20250107 4285 2.22 20250311 6020 -27.24 20240617 4265 2.70 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
4 20250312 140501 57 100.00 KOSDAQ 유통 N N N N N 4375 -5 5 -0.11 131866265 30148 55.80 4375 4415 4325 5690 3070 4380 4373.96 0.00 0 3965 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 553 18.62 1.17 12 0.24 235.00 3753.00 6020 20240617 -27.33 4265 20241209 2.58 5140 -14.88 20250107 4285 2.10 20250311 6020 -27.33 20240617 4265 2.58 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
5 20250312 130501 57 100.00 KOSDAQ 유통 N N N N N 4375 -5 5 -0.11 110728330 25308 46.84 4375 4415 4325 5690 3070 4380 4375.23 0.00 0 3842 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 553 18.62 1.17 12 0.20 235.00 3753.00 6020 20240617 -27.33 4265 20241209 2.58 5140 -14.88 20250107 4285 2.10 20250311 6020 -27.33 20240617 4265 2.58 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
6 20250312 120503 57 100.00 KOSDAQ 유통 N N N N N 4390 10 2 0.23 58696155 13376 24.76 4375 4415 4350 5690 3070 4380 4388.17 0.00 0 2270 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 555 18.68 1.17 12 0.11 235.00 3753.00 6020 20240617 -27.08 4265 20241209 2.93 5140 -14.59 20250107 4285 2.45 20250311 6020 -27.08 20240617 4265 2.93 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
7 20250312 110459 57 100.00 KOSDAQ 유통 N N N N N 4400 20 2 0.46 44960960 10248 18.97 4375 4415 4350 5690 3070 4380 4387.29 0.00 0 2422 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 556 18.72 1.17 12 0.08 235.00 3753.00 6020 20240617 -26.91 4265 20241209 3.17 5140 -14.40 20250107 4285 2.68 20250311 6020 -26.91 20240617 4265 3.17 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
8 20250312 100501 57 100.00 KOSDAQ 유통 N N N N N 4410 30 2 0.68 34475270 7859 14.55 4375 4415 4350 5690 3070 4380 4386.72 0.00 0 3109 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 558 18.77 1.18 12 0.06 235.00 3753.00 6020 20240617 -26.74 4265 20241209 3.40 5140 -14.20 20250107 4285 2.92 20250311 6020 -26.74 20240617 4265 3.40 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
9 20250312 090503 57 100.00 KOSDAQ 유통 N N N N N 4370 -10 5 -0.23 340545 78 0.14 4375 4375 4360 5690 3070 4380 4365.96 0.00 0 -54 4443 4411 4348 4316 4253 4427 4332 63 1310 500 3240 5 1 12641883 552 18.60 1.16 12 0.00 235.00 3753.00 6020 20240617 -27.41 4265 20241209 2.46 5140 -14.98 20250107 4285 1.98 20250311 6020 -27.41 20240617 4265 2.46 20241209 2.68 N 044960 500 63 억 0 N N 0 N 00 N
10 20250311 160457 57 100.00 KOSDAQ 유통 N N N N N 4380 -20 5 -0.45 224324705 52008 224.49 4325 4380 4285 5720 3080 4400 4313.02 0.00 0 -3646 4463 4431 4378 4346 4293 4447 4362 63 1320 500 3250 5 1 12641883 554 18.64 1.17 12 0.41 235.00 3753.00 6020 20240617 -27.24 4265 20241209 2.70 5140 -14.79 20250107 4285 2.22 20250311 6020 -27.24 20240617 4265 2.70 20241209 2.65 N 044960 500 63 억 0 N N 0 N 00 N
11 20250311 150500 57 100.00 KOSDAQ 유통 N N N N N 4360 -40 5 -0.91 216910910 50313 217.18 4325 4375 4285 5720 3080 4400 4311.23 0.00 0 -3267 4463 4431 4378 4346 4293 4447 4362 63 1320 500 3250 5 1 12641883 551 18.55 1.16 12 0.40 235.00 3753.00 6020 20240617 -27.57 4265 20241209 2.23 5140 -15.18 20250107 4285 1.75 20250311 6020 -27.57 20240617 4265 2.23 20241209 2.65 N 044960 500 63 억 0 N N 0 N 00 N
12 20250311 140500 57 100.00 KOSDAQ 유통 N N N N N 4365 -35 5 -0.80 205021670 47579 205.37 4325 4375 4285 5720 3080 4400 4309.08 0.00 0 -3486 4463 4431 4378 4346 4293 4447 4362 63 1320 500 3250 5 1 12641883 552 18.57 1.16 12 0.38 235.00 3753.00 6020 20240617 -27.49 4265 20241209 2.34 5140 -15.08 20250107 4285 1.87 20250311 6020 -27.49 20240617 4265 2.34 20241209 2.65 N 044960 500 63 억 0 N N 0 N 00 N