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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,105,2,2.35,1496174229,324955,186.33,4710,4715,4535,5810,3130,4470,4604.25,0.07,0,-28386,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,578,15.61,1.14,12,2.57,293.00,4009.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4285,6.77,20250311,6020,-24.00,20240617,4265,7.27,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250317,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,105,2,2.35,1461549194,317380,181.99,4710,4715,4535,5810,3130,4470,4605.05,0.07,0,-28536,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,578,15.61,1.14,12,2.51,293.00,4009.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4285,6.77,20250311,6020,-24.00,20240617,4265,7.27,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250317,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,80,2,1.79,1405821897,305168,174.98,4710,4715,4535,5810,3130,4470,4606.71,0.07,0,-29318,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,575,15.53,1.13,12,2.41,293.00,4009.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4285,6.18,20250311,6020,-24.42,20240617,4265,6.68,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250317,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,75,2,1.68,1317784942,285850,163.91,4710,4715,4535,5810,3130,4470,4610.06,0.07,0,-26181,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,575,15.51,1.13,12,2.26,293.00,4009.00,6020,20240617,-24.50,4265,20241209,6.57,5140,-11.58,20250107,4285,6.07,20250311,6020,-24.50,20240617,4265,6.57,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250317,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,105,2,2.35,834004012,180066,103.25,4710,4715,4550,5810,3130,4470,4631.66,0.07,0,-24764,4626,4547,4461,4382,4296,4505,4340,63,1340,500,3300,5,1,12641883,578,15.61,1.14,12,1.42,293.00,4009.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4285,6.77,20250311,6020,-24.00,20240617,4265,7.27,20241209,2.50,N,044960,500,63 억,,9073,N,N,0,N,00,N
20250314,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,120,2,2.76,767847585,171837,426.69,4515,4540,4375,5650,3045,4350,4469.86,0.02,0,6034,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,565,19.02,1.19,12,1.36,235.00,3753.00,6020,20240617,-25.75,4265,20241209,4.81,5140,-13.04,20250107,4285,4.32,20250311,6020,-25.75,20240617,4265,4.81,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N
20250314,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,135,2,3.10,721997050,161588,401.24,4515,4540,4375,5650,3045,4350,4469.62,0.02,0,6792,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,567,19.09,1.20,12,1.28,235.00,3753.00,6020,20240617,-25.50,4265,20241209,5.16,5140,-12.74,20250107,4285,4.67,20250311,6020,-25.50,20240617,4265,5.16,20241209,2.56,N,044960,500,63 억,,3048,N,N,0,N,00,N
20250314,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,100,2,2.30,683553670,152972,379.85,4515,4540,4375,5650,3045,4350,4470.06,0.02,0,6218,4420,4385,4355,4320,4290,4370,4305,63,1300,500,3210,5,1,12641883,563,18.94,1.19,12,1.21,235.00,3753.00,6020,20240617,-26.08,4265,20241209,4.34,5140,-13.42,20250107,4285,3.85,20250311,6020,-26.08,20240617,4265,4.34,20241209,2.56,N,044960,500,63 억,,3048,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 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
3 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
4 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
5 20250317 130508 57 100.00 KOSDAQ 유통 N N N N N 4575 105 2 2.35 1496174229 324955 186.33 4710 4715 4535 5810 3130 4470 4604.25 0.07 0 -28386 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 578 15.61 1.14 12 2.57 293.00 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 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
6 20250317 120507 57 100.00 KOSDAQ 유통 N N N N N 4575 105 2 2.35 1461549194 317380 181.99 4710 4715 4535 5810 3130 4470 4605.05 0.07 0 -28536 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 578 15.61 1.14 12 2.51 293.00 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 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
7 20250317 110507 57 100.00 KOSDAQ 유통 N N N N N 4550 80 2 1.79 1405821897 305168 174.98 4710 4715 4535 5810 3130 4470 4606.71 0.07 0 -29318 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 575 15.53 1.13 12 2.41 293.00 4009.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4285 6.18 20250311 6020 -24.42 20240617 4265 6.68 20241209 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
8 20250317 100508 57 100.00 KOSDAQ 유통 N N N N N 4545 75 2 1.68 1317784942 285850 163.91 4710 4715 4535 5810 3130 4470 4610.06 0.07 0 -26181 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 575 15.51 1.13 12 2.26 293.00 4009.00 6020 20240617 -24.50 4265 20241209 6.57 5140 -11.58 20250107 4285 6.07 20250311 6020 -24.50 20240617 4265 6.57 20241209 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
9 20250317 090508 57 100.00 KOSDAQ 유통 N N N N N 4575 105 2 2.35 834004012 180066 103.25 4710 4715 4550 5810 3130 4470 4631.66 0.07 0 -24764 4626 4547 4461 4382 4296 4505 4340 63 1340 500 3300 5 1 12641883 578 15.61 1.14 12 1.42 293.00 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 2.50 N 044960 500 63 억 9073 N N 0 N 00 N
10 20250314 160506 57 100.00 KOSDAQ 유통 N N N N N 4470 120 2 2.76 767847585 171837 426.69 4515 4540 4375 5650 3045 4350 4469.86 0.02 0 6034 4420 4385 4355 4320 4290 4370 4305 63 1300 500 3210 5 1 12641883 565 19.02 1.19 12 1.36 235.00 3753.00 6020 20240617 -25.75 4265 20241209 4.81 5140 -13.04 20250107 4285 4.32 20250311 6020 -25.75 20240617 4265 4.81 20241209 2.56 N 044960 500 63 억 3048 N N 0 N 00 N
11 20250314 150509 57 100.00 KOSDAQ 유통 N N N N N 4485 135 2 3.10 721997050 161588 401.24 4515 4540 4375 5650 3045 4350 4469.62 0.02 0 6792 4420 4385 4355 4320 4290 4370 4305 63 1300 500 3210 5 1 12641883 567 19.09 1.20 12 1.28 235.00 3753.00 6020 20240617 -25.50 4265 20241209 5.16 5140 -12.74 20250107 4285 4.67 20250311 6020 -25.50 20240617 4265 5.16 20241209 2.56 N 044960 500 63 억 3048 N N 0 N 00 N
12 20250314 140506 57 100.00 KOSDAQ 유통 N N N N N 4450 100 2 2.30 683553670 152972 379.85 4515 4540 4375 5650 3045 4350 4470.06 0.02 0 6218 4420 4385 4355 4320 4290 4370 4305 63 1300 500 3210 5 1 12641883 563 18.94 1.19 12 1.21 235.00 3753.00 6020 20240617 -26.08 4265 20241209 4.34 5140 -13.42 20250107 4285 3.85 20250311 6020 -26.08 20240617 4265 4.34 20241209 2.56 N 044960 500 63 억 3048 N N 0 N 00 N