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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-15,5,-0.33,442406290,96732,24.92,4635,4635,4545,5950,3210,4580,4573.53,0.00,0,11365,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,577,15.58,1.14,12,0.77,293.00,4009.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4285,6.53,20250311,6020,-24.17,20240617,4265,7.03,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-20,5,-0.44,398653590,87130,22.44,4635,4635,4545,5950,3210,4580,4575.39,0.00,0,11452,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,576,15.56,1.14,12,0.69,293.00,4009.00,6020,20240617,-24.25,4265,20241209,6.92,5140,-11.28,20250107,4285,6.42,20250311,6020,-24.25,20240617,4265,6.92,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-15,5,-0.33,371045125,81066,20.88,4635,4635,4545,5950,3210,4580,4577.07,0.00,0,12832,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,577,15.58,1.14,12,0.64,293.00,4009.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4285,6.53,20250311,6020,-24.17,20240617,4265,7.03,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-20,5,-0.44,314527795,68658,17.68,4635,4635,4545,5950,3210,4580,4581.08,0.00,0,9330,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,576,15.56,1.14,12,0.54,293.00,4009.00,6020,20240617,-24.25,4265,20241209,6.92,5140,-11.28,20250107,4285,6.42,20250311,6020,-24.25,20240617,4265,6.92,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,-5,5,-0.11,291057875,63522,16.36,4635,4635,4545,5950,3210,4580,4582.00,0.00,0,8803,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,578,15.61,1.14,12,0.50,293.00,4009.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4285,6.77,20250311,6020,-24.00,20240617,4265,7.27,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-25,5,-0.55,247624965,54001,13.91,4635,4635,4545,5950,3210,4580,4585.56,0.00,0,7739,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,576,15.55,1.14,12,0.43,293.00,4009.00,6020,20240617,-24.34,4265,20241209,6.80,5140,-11.38,20250107,4285,6.30,20250311,6020,-24.34,20240617,4265,6.80,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,225280815,49103,12.65,4635,4635,4545,5950,3210,4580,4587.92,0.00,0,8103,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,582,15.70,1.15,12,0.39,293.00,4009.00,6020,20240617,-23.59,4265,20241209,7.85,5140,-10.51,20250107,4285,7.35,20250311,6020,-23.59,20240617,4265,7.85,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250318,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,10,2,0.22,43480510,9457,2.44,4635,4635,4580,5950,3210,4580,4597.71,0.00,0,-1396,4790,4685,4610,4505,4430,4647,4467,63,1370,500,3380,5,1,12641883,580,15.67,1.14,12,0.07,293.00,4009.00,6020,20240617,-23.75,4265,20241209,7.62,5140,-10.70,20250107,4285,7.12,20250311,6020,-23.75,20240617,4265,7.62,20241209,2.45,N,044960,500,63 억,,0,N,N,0,N,00,N
20250317,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,110,2,2.46,1766404309,383912,220.14,4710,4715,4535,5810,3130,4470,4601.08,0.07,0,-28301,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,579,15.63,1.14,12,3.04,293.00,4009.00,6020,20240617,-23.92,4265,20241209,7.39,5140,-10.89,20250107,4285,6.88,20250311,6020,-23.92,20240617,4265,7.39,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250317,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,125,2,2.80,1701823604,369799,212.04,4710,4715,4535,5810,3130,4470,4602.02,0.07,0,-25492,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,581,15.68,1.15,12,2.93,293.00,4009.00,6020,20240617,-23.67,4265,20241209,7.74,5140,-10.60,20250107,4285,7.23,20250311,6020,-23.67,20240617,4265,7.74,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250317,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,95,2,2.13,1571428549,341385,195.75,4710,4715,4535,5810,3130,4470,4603.10,0.07,0,-29862,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,577,15.58,1.14,12,2.70,293.00,4009.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4285,6.53,20250311,6020,-24.17,20240617,4265,7.03,20241209,2.50,N,044960,500,63 억,,9073,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 20250318 160508 57 100.00 KOSDAQ 유통 N N N N N 4565 -15 5 -0.33 442406290 96732 24.92 4635 4635 4545 5950 3210 4580 4573.53 0.00 0 11365 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 577 15.58 1.14 12 0.77 293.00 4009.00 6020 20240617 -24.17 4265 20241209 7.03 5140 -11.19 20250107 4285 6.53 20250311 6020 -24.17 20240617 4265 7.03 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
3 20250318 150511 57 100.00 KOSDAQ 유통 N N N N N 4560 -20 5 -0.44 398653590 87130 22.44 4635 4635 4545 5950 3210 4580 4575.39 0.00 0 11452 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 576 15.56 1.14 12 0.69 293.00 4009.00 6020 20240617 -24.25 4265 20241209 6.92 5140 -11.28 20250107 4285 6.42 20250311 6020 -24.25 20240617 4265 6.92 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
4 20250318 140510 57 100.00 KOSDAQ 유통 N N N N N 4565 -15 5 -0.33 371045125 81066 20.88 4635 4635 4545 5950 3210 4580 4577.07 0.00 0 12832 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 577 15.58 1.14 12 0.64 293.00 4009.00 6020 20240617 -24.17 4265 20241209 7.03 5140 -11.19 20250107 4285 6.53 20250311 6020 -24.17 20240617 4265 7.03 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
5 20250318 130509 57 100.00 KOSDAQ 유통 N N N N N 4560 -20 5 -0.44 314527795 68658 17.68 4635 4635 4545 5950 3210 4580 4581.08 0.00 0 9330 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 576 15.56 1.14 12 0.54 293.00 4009.00 6020 20240617 -24.25 4265 20241209 6.92 5140 -11.28 20250107 4285 6.42 20250311 6020 -24.25 20240617 4265 6.92 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
6 20250318 120509 57 100.00 KOSDAQ 유통 N N N N N 4575 -5 5 -0.11 291057875 63522 16.36 4635 4635 4545 5950 3210 4580 4582.00 0.00 0 8803 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 578 15.61 1.14 12 0.50 293.00 4009.00 6020 20240617 -24.00 4265 20241209 7.27 5140 -10.99 20250107 4285 6.77 20250311 6020 -24.00 20240617 4265 7.27 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
7 20250318 110508 57 100.00 KOSDAQ 유통 N N N N N 4555 -25 5 -0.55 247624965 54001 13.91 4635 4635 4545 5950 3210 4580 4585.56 0.00 0 7739 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 576 15.55 1.14 12 0.43 293.00 4009.00 6020 20240617 -24.34 4265 20241209 6.80 5140 -11.38 20250107 4285 6.30 20250311 6020 -24.34 20240617 4265 6.80 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
8 20250318 100510 57 100.00 KOSDAQ 유통 N N N N N 4600 20 2 0.44 225280815 49103 12.65 4635 4635 4545 5950 3210 4580 4587.92 0.00 0 8103 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 582 15.70 1.15 12 0.39 293.00 4009.00 6020 20240617 -23.59 4265 20241209 7.85 5140 -10.51 20250107 4285 7.35 20250311 6020 -23.59 20240617 4265 7.85 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
9 20250318 090511 57 100.00 KOSDAQ 유통 N N N N N 4590 10 2 0.22 43480510 9457 2.44 4635 4635 4580 5950 3210 4580 4597.71 0.00 0 -1396 4790 4685 4610 4505 4430 4647 4467 63 1370 500 3380 5 1 12641883 580 15.67 1.14 12 0.07 293.00 4009.00 6020 20240617 -23.75 4265 20241209 7.62 5140 -10.70 20250107 4285 7.12 20250311 6020 -23.75 20240617 4265 7.62 20241209 2.45 N 044960 500 63 억 0 N N 0 N 00 N
10 20250317 160508 57 100.00 KOSDAQ 유통 N N N N N 4580 110 2 2.46 1766404309 383912 220.14 4710 4715 4535 5810 3130 4470 4601.08 0.07 0 -28301 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 579 15.63 1.14 12 3.04 293.00 4009.00 6020 20240617 -23.92 4265 20241209 7.39 5140 -10.89 20250107 4285 6.88 20250311 6020 -23.92 20240617 4265 7.39 20241209 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
11 20250317 150508 57 100.00 KOSDAQ 유통 N N N N N 4595 125 2 2.80 1701823604 369799 212.04 4710 4715 4535 5810 3130 4470 4602.02 0.07 0 -25492 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 581 15.68 1.15 12 2.93 293.00 4009.00 6020 20240617 -23.67 4265 20241209 7.74 5140 -10.60 20250107 4285 7.23 20250311 6020 -23.67 20240617 4265 7.74 20241209 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
12 20250317 140509 57 100.00 KOSDAQ 유통 N N N N N 4565 95 2 2.13 1571428549 341385 195.75 4710 4715 4535 5810 3130 4470 4603.10 0.07 0 -29862 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 577 15.58 1.14 12 2.70 293.00 4009.00 6020 20240617 -24.17 4265 20241209 7.03 5140 -11.19 20250107 4285 6.53 20250311 6020 -24.17 20240617 4265 7.03 20241209 2.50 N 044960 500 63 억 9073 N N 0 N 00 N