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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043090/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
20250306,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-5,5,-0.54,39956529,43482,79.92,920,965,902,1196,644,920,918.92,0.78,0,397,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,114,-0.33,0.23,12,0.35,-2747.00,3974.00,4850,20240903,-81.13,857,20250304,6.77,1774,-48.42,20250106,857,6.77,20250304,1535,-40.39,20250210,234,291.03,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,4,2,0.43,38653625,42059,77.31,920,965,902,1196,644,920,919.03,0.78,0,840,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,115,-0.34,0.23,12,0.34,-2747.00,3974.00,4850,20240903,-80.95,857,20250304,7.82,1774,-47.91,20250106,857,7.82,20250304,1535,-39.80,20250210,234,294.87,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,-18,5,-1.96,37867691,41203,75.74,920,965,902,1196,644,920,919.05,0.78,0,545,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,112,-0.33,0.23,12,0.33,-2747.00,3974.00,4850,20240903,-81.40,857,20250304,5.25,1774,-49.15,20250106,857,5.25,20250304,1535,-41.24,20250210,234,285.47,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,1,2,0.11,34790615,37798,69.48,920,965,904,1196,644,920,920.44,0.78,0,550,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,114,-0.34,0.23,12,0.30,-2747.00,3974.00,4850,20240903,-81.01,857,20250304,7.47,1774,-48.08,20250106,857,7.47,20250304,1535,-40.00,20250210,234,293.59,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,9,2,0.98,31973949,34705,63.79,920,965,904,1196,644,920,921.31,0.78,0,565,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,115,-0.34,0.23,12,0.28,-2747.00,3974.00,4850,20240903,-80.85,857,20250304,8.40,1774,-47.63,20250106,857,8.40,20250304,1535,-39.48,20250210,234,297.01,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,-11,5,-1.20,22841059,24779,45.55,920,965,904,1196,644,920,921.79,0.78,0,-950,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,113,-0.33,0.23,12,0.20,-2747.00,3974.00,4850,20240903,-81.26,857,20250304,6.07,1774,-48.76,20250106,857,6.07,20250304,1535,-40.78,20250210,234,288.46,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,912,-8,5,-0.87,17629981,19047,35.01,920,965,904,1196,644,920,925.60,0.78,0,-680,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,113,-0.33,0.23,12,0.15,-2747.00,3974.00,4850,20240903,-81.20,857,20250304,6.42,1774,-48.59,20250106,857,6.42,20250304,1535,-40.59,20250210,234,289.74,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250306,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,41,2,4.46,8680849,9422,17.32,920,965,916,1196,644,920,921.34,0.78,0,-366,1004,961,924,881,844,943,863,62,276,500,550,1,1,12418275,119,-0.35,0.24,12,0.08,-2747.00,3974.00,4850,20240903,-80.19,857,20250304,12.14,1774,-45.83,20250106,857,12.14,20250304,1535,-37.39,20250210,234,310.68,20240805,0.01,N,043090,500,62 억,,97237,N,N,0,N,00,N
20250305,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-1,5,-0.11,49358038,54404,27.11,926,967,887,1197,645,921,907.25,0.74,0,5869,1071,995,926,850,781,961,816,62,276,500,550,1,1,12418275,114,-0.33,0.23,12,0.44,-2747.00,3974.00,4850,20240903,-81.03,857,20250304,7.35,1774,-48.14,20250106,857,7.35,20250304,1535,-40.07,20250210,234,293.16,20240805,0.01,N,043090,500,62 억,,91488,N,N,0,N,00,N
20250305,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-1,5,-0.11,43577994,48120,23.98,926,967,887,1197,645,921,905.61,0.74,0,5970,1071,995,926,850,781,961,816,62,276,500,550,1,1,12418275,114,-0.33,0.23,12,0.39,-2747.00,3974.00,4850,20240903,-81.03,857,20250304,7.35,1774,-48.14,20250106,857,7.35,20250304,1535,-40.07,20250210,234,293.16,20240805,0.01,N,043090,500,62 억,,91488,N,N,0,N,00,N
20250305,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,901,-20,5,-2.17,41804722,46186,23.01,926,967,887,1197,645,921,905.14,0.74,0,5223,1071,995,926,850,781,961,816,62,276,500,550,1,1,12418275,112,-0.33,0.23,12,0.37,-2747.00,3974.00,4850,20240903,-81.42,857,20250304,5.13,1774,-49.21,20250106,857,5.13,20250304,1535,-41.30,20250210,234,285.04,20240805,0.01,N,043090,500,62 억,,91488,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 20250306 160448 57 100.00 KOSDAQ 유통 N N N N N 915 -5 5 -0.54 39956529 43482 79.92 920 965 902 1196 644 920 918.92 0.78 0 397 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 114 -0.33 0.23 12 0.35 -2747.00 3974.00 4850 20240903 -81.13 857 20250304 6.77 1774 -48.42 20250106 857 6.77 20250304 1535 -40.39 20250210 234 291.03 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
3 20250306 150447 57 100.00 KOSDAQ 유통 N N N N N 924 4 2 0.43 38653625 42059 77.31 920 965 902 1196 644 920 919.03 0.78 0 840 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 115 -0.34 0.23 12 0.34 -2747.00 3974.00 4850 20240903 -80.95 857 20250304 7.82 1774 -47.91 20250106 857 7.82 20250304 1535 -39.80 20250210 234 294.87 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
4 20250306 140446 57 100.00 KOSDAQ 유통 N N N N N 902 -18 5 -1.96 37867691 41203 75.74 920 965 902 1196 644 920 919.05 0.78 0 545 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 112 -0.33 0.23 12 0.33 -2747.00 3974.00 4850 20240903 -81.40 857 20250304 5.25 1774 -49.15 20250106 857 5.25 20250304 1535 -41.24 20250210 234 285.47 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
5 20250306 130446 57 100.00 KOSDAQ 유통 N N N N N 921 1 2 0.11 34790615 37798 69.48 920 965 904 1196 644 920 920.44 0.78 0 550 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 114 -0.34 0.23 12 0.30 -2747.00 3974.00 4850 20240903 -81.01 857 20250304 7.47 1774 -48.08 20250106 857 7.47 20250304 1535 -40.00 20250210 234 293.59 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
6 20250306 120447 57 100.00 KOSDAQ 유통 N N N N N 929 9 2 0.98 31973949 34705 63.79 920 965 904 1196 644 920 921.31 0.78 0 565 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 115 -0.34 0.23 12 0.28 -2747.00 3974.00 4850 20240903 -80.85 857 20250304 8.40 1774 -47.63 20250106 857 8.40 20250304 1535 -39.48 20250210 234 297.01 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
7 20250306 110445 57 100.00 KOSDAQ 유통 N N N N N 909 -11 5 -1.20 22841059 24779 45.55 920 965 904 1196 644 920 921.79 0.78 0 -950 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 113 -0.33 0.23 12 0.20 -2747.00 3974.00 4850 20240903 -81.26 857 20250304 6.07 1774 -48.76 20250106 857 6.07 20250304 1535 -40.78 20250210 234 288.46 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
8 20250306 100446 57 100.00 KOSDAQ 유통 N N N N N 912 -8 5 -0.87 17629981 19047 35.01 920 965 904 1196 644 920 925.60 0.78 0 -680 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 113 -0.33 0.23 12 0.15 -2747.00 3974.00 4850 20240903 -81.20 857 20250304 6.42 1774 -48.59 20250106 857 6.42 20250304 1535 -40.59 20250210 234 289.74 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
9 20250306 090449 57 100.00 KOSDAQ 유통 N N N N N 961 41 2 4.46 8680849 9422 17.32 920 965 916 1196 644 920 921.34 0.78 0 -366 1004 961 924 881 844 943 863 62 276 500 550 1 1 12418275 119 -0.35 0.24 12 0.08 -2747.00 3974.00 4850 20240903 -80.19 857 20250304 12.14 1774 -45.83 20250106 857 12.14 20250304 1535 -37.39 20250210 234 310.68 20240805 0.01 N 043090 500 62 억 97237 N N 0 N 00 N
10 20250305 160442 57 100.00 KOSDAQ 유통 N N N N N 920 -1 5 -0.11 49358038 54404 27.11 926 967 887 1197 645 921 907.25 0.74 0 5869 1071 995 926 850 781 961 816 62 276 500 550 1 1 12418275 114 -0.33 0.23 12 0.44 -2747.00 3974.00 4850 20240903 -81.03 857 20250304 7.35 1774 -48.14 20250106 857 7.35 20250304 1535 -40.07 20250210 234 293.16 20240805 0.01 N 043090 500 62 억 91488 N N 0 N 00 N
11 20250305 150444 57 100.00 KOSDAQ 유통 N N N N N 920 -1 5 -0.11 43577994 48120 23.98 926 967 887 1197 645 921 905.61 0.74 0 5970 1071 995 926 850 781 961 816 62 276 500 550 1 1 12418275 114 -0.33 0.23 12 0.39 -2747.00 3974.00 4850 20240903 -81.03 857 20250304 7.35 1774 -48.14 20250106 857 7.35 20250304 1535 -40.07 20250210 234 293.16 20240805 0.01 N 043090 500 62 억 91488 N N 0 N 00 N
12 20250305 140442 57 100.00 KOSDAQ 유통 N N N N N 901 -20 5 -2.17 41804722 46186 23.01 926 967 887 1197 645 921 905.14 0.74 0 5223 1071 995 926 850 781 961 816 62 276 500 550 1 1 12418275 112 -0.33 0.23 12 0.37 -2747.00 3974.00 4850 20240903 -81.42 857 20250304 5.13 1774 -49.21 20250106 857 5.13 20250304 1535 -41.30 20250210 234 285.04 20240805 0.01 N 043090 500 62 억 91488 N N 0 N 00 N