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
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
20250306,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,-45,5,-1.01,95841492,21708,67.91,4435,4460,4390,5760,3105,4435,4415.03,0.00,0,26,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,555,18.68,1.17,12,0.17,235.00,3753.00,6020,20240617,-27.08,4265,20241209,2.93,5140,-14.59,20250107,4320,1.62,20250304,6020,-27.08,20240617,4265,2.93,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-25,5,-0.56,79145872,17909,56.03,4435,4460,4395,5760,3105,4435,4419.34,0.00,0,277,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,558,18.77,1.18,12,0.14,235.00,3753.00,6020,20240617,-26.74,4265,20241209,3.40,5140,-14.20,20250107,4320,2.08,20250304,6020,-26.74,20240617,4265,3.40,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,-20,5,-0.45,72512607,16404,51.32,4435,4460,4395,5760,3105,4435,4420.42,0.00,0,469,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,558,18.79,1.18,12,0.13,235.00,3753.00,6020,20240617,-26.66,4265,20241209,3.52,5140,-14.11,20250107,4320,2.20,20250304,6020,-26.66,20240617,4265,3.52,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,-15,5,-0.34,71368902,16145,50.51,4435,4460,4395,5760,3105,4435,4420.50,0.00,0,469,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,559,18.81,1.18,12,0.13,235.00,3753.00,6020,20240617,-26.58,4265,20241209,3.63,5140,-14.01,20250107,4320,2.31,20250304,6020,-26.58,20240617,4265,3.63,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,-5,5,-0.11,65876490,14902,46.62,4435,4460,4395,5760,3105,4435,4420.65,0.00,0,705,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,560,18.85,1.18,12,0.12,235.00,3753.00,6020,20240617,-26.41,4265,20241209,3.87,5140,-13.81,20250107,4320,2.55,20250304,6020,-26.41,20240617,4265,3.87,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,-15,5,-0.34,60070090,13589,42.51,4435,4460,4395,5760,3105,4435,4420.49,0.00,0,740,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,559,18.81,1.18,12,0.11,235.00,3753.00,6020,20240617,-26.58,4265,20241209,3.63,5140,-14.01,20250107,4320,2.31,20250304,6020,-26.58,20240617,4265,3.63,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,-15,5,-0.34,45203120,10214,31.95,4435,4460,4405,5760,3105,4435,4425.60,0.00,0,743,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,559,18.81,1.18,12,0.08,235.00,3753.00,6020,20240617,-26.58,4265,20241209,3.63,5140,-14.01,20250107,4320,2.31,20250304,6020,-26.58,20240617,4265,3.63,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250306,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,25,2,0.56,12050770,2717,8.50,4435,4460,4435,5760,3105,4435,4435.32,0.00,0,0,4495,4465,4415,4385,4335,4480,4400,63,1325,500,3280,5,1,12641883,564,18.98,1.19,12,0.02,235.00,3753.00,6020,20240617,-25.91,4265,20241209,4.57,5140,-13.23,20250107,4320,3.24,20250304,6020,-25.91,20240617,4265,4.57,20241209,2.74,N,044960,500,63 억,,0,N,N,0,N,00,N
20250305,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,85,2,1.95,141001480,31964,42.80,4365,4445,4365,5650,3045,4350,4411.26,0.00,0,6642,4556,4452,4386,4282,4216,4420,4250,63,1300,500,3210,5,1,12641883,561,18.87,1.18,12,0.25,235.00,3753.00,6020,20240617,-26.33,4265,20241209,3.99,5140,-13.72,20250107,4320,2.66,20250304,6020,-26.33,20240617,4265,3.99,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N
20250305,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,85,2,1.95,138452660,31389,42.03,4365,4445,4365,5650,3045,4350,4410.87,0.00,0,6449,4556,4452,4386,4282,4216,4420,4250,63,1300,500,3210,5,1,12641883,561,18.87,1.18,12,0.25,235.00,3753.00,6020,20240617,-26.33,4265,20241209,3.99,5140,-13.72,20250107,4320,2.66,20250304,6020,-26.33,20240617,4265,3.99,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N
20250305,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,80,2,1.84,133850470,30351,40.64,4365,4445,4365,5650,3045,4350,4410.08,0.00,0,5747,4556,4452,4386,4282,4216,4420,4250,63,1300,500,3210,5,1,12641883,560,18.85,1.18,12,0.24,235.00,3753.00,6020,20240617,-26.41,4265,20241209,3.87,5140,-13.81,20250107,4320,2.55,20250304,6020,-26.41,20240617,4265,3.87,20241209,2.75,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 20250306 160454 57 100.00 KOSDAQ 유통 N N N N N 4390 -45 5 -1.01 95841492 21708 67.91 4435 4460 4390 5760 3105 4435 4415.03 0.00 0 26 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 555 18.68 1.17 12 0.17 235.00 3753.00 6020 20240617 -27.08 4265 20241209 2.93 5140 -14.59 20250107 4320 1.62 20250304 6020 -27.08 20240617 4265 2.93 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
3 20250306 150453 57 100.00 KOSDAQ 유통 N N N N N 4410 -25 5 -0.56 79145872 17909 56.03 4435 4460 4395 5760 3105 4435 4419.34 0.00 0 277 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 558 18.77 1.18 12 0.14 235.00 3753.00 6020 20240617 -26.74 4265 20241209 3.40 5140 -14.20 20250107 4320 2.08 20250304 6020 -26.74 20240617 4265 3.40 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
4 20250306 140452 57 100.00 KOSDAQ 유통 N N N N N 4415 -20 5 -0.45 72512607 16404 51.32 4435 4460 4395 5760 3105 4435 4420.42 0.00 0 469 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 558 18.79 1.18 12 0.13 235.00 3753.00 6020 20240617 -26.66 4265 20241209 3.52 5140 -14.11 20250107 4320 2.20 20250304 6020 -26.66 20240617 4265 3.52 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
5 20250306 130452 57 100.00 KOSDAQ 유통 N N N N N 4420 -15 5 -0.34 71368902 16145 50.51 4435 4460 4395 5760 3105 4435 4420.50 0.00 0 469 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 559 18.81 1.18 12 0.13 235.00 3753.00 6020 20240617 -26.58 4265 20241209 3.63 5140 -14.01 20250107 4320 2.31 20250304 6020 -26.58 20240617 4265 3.63 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
6 20250306 120453 57 100.00 KOSDAQ 유통 N N N N N 4430 -5 5 -0.11 65876490 14902 46.62 4435 4460 4395 5760 3105 4435 4420.65 0.00 0 705 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 560 18.85 1.18 12 0.12 235.00 3753.00 6020 20240617 -26.41 4265 20241209 3.87 5140 -13.81 20250107 4320 2.55 20250304 6020 -26.41 20240617 4265 3.87 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
7 20250306 110451 57 100.00 KOSDAQ 유통 N N N N N 4420 -15 5 -0.34 60070090 13589 42.51 4435 4460 4395 5760 3105 4435 4420.49 0.00 0 740 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 559 18.81 1.18 12 0.11 235.00 3753.00 6020 20240617 -26.58 4265 20241209 3.63 5140 -14.01 20250107 4320 2.31 20250304 6020 -26.58 20240617 4265 3.63 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
8 20250306 100452 57 100.00 KOSDAQ 유통 N N N N N 4420 -15 5 -0.34 45203120 10214 31.95 4435 4460 4405 5760 3105 4435 4425.60 0.00 0 743 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 559 18.81 1.18 12 0.08 235.00 3753.00 6020 20240617 -26.58 4265 20241209 3.63 5140 -14.01 20250107 4320 2.31 20250304 6020 -26.58 20240617 4265 3.63 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
9 20250306 090455 57 100.00 KOSDAQ 유통 N N N N N 4460 25 2 0.56 12050770 2717 8.50 4435 4460 4435 5760 3105 4435 4435.32 0.00 0 0 4495 4465 4415 4385 4335 4480 4400 63 1325 500 3280 5 1 12641883 564 18.98 1.19 12 0.02 235.00 3753.00 6020 20240617 -25.91 4265 20241209 4.57 5140 -13.23 20250107 4320 3.24 20250304 6020 -25.91 20240617 4265 4.57 20241209 2.74 N 044960 500 63 억 0 N N 0 N 00 N
10 20250305 160448 57 100.00 KOSDAQ 유통 N N N N N 4435 85 2 1.95 141001480 31964 42.80 4365 4445 4365 5650 3045 4350 4411.26 0.00 0 6642 4556 4452 4386 4282 4216 4420 4250 63 1300 500 3210 5 1 12641883 561 18.87 1.18 12 0.25 235.00 3753.00 6020 20240617 -26.33 4265 20241209 3.99 5140 -13.72 20250107 4320 2.66 20250304 6020 -26.33 20240617 4265 3.99 20241209 2.75 N 044960 500 63 억 0 N N 0 N 00 N
11 20250305 150450 57 100.00 KOSDAQ 유통 N N N N N 4435 85 2 1.95 138452660 31389 42.03 4365 4445 4365 5650 3045 4350 4410.87 0.00 0 6449 4556 4452 4386 4282 4216 4420 4250 63 1300 500 3210 5 1 12641883 561 18.87 1.18 12 0.25 235.00 3753.00 6020 20240617 -26.33 4265 20241209 3.99 5140 -13.72 20250107 4320 2.66 20250304 6020 -26.33 20240617 4265 3.99 20241209 2.75 N 044960 500 63 억 0 N N 0 N 00 N
12 20250305 140448 57 100.00 KOSDAQ 유통 N N N N N 4430 80 2 1.84 133850470 30351 40.64 4365 4445 4365 5650 3045 4350 4410.08 0.00 0 5747 4556 4452 4386 4282 4216 4420 4250 63 1300 500 3210 5 1 12641883 560 18.85 1.18 12 0.24 235.00 3753.00 6020 20240617 -26.41 4265 20241209 3.87 5140 -13.81 20250107 4320 2.55 20250304 6020 -26.41 20240617 4265 3.87 20241209 2.75 N 044960 500 63 억 0 N N 0 N 00 N