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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,174991680,40272,117.01,4375,4390,4325,5680,3065,4375,4345.21,0.00,0,-1728,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,550,18.51,1.16,12,0.32,235.00,3753.00,6020,20240617,-27.74,4265,20241209,1.99,5140,-15.37,20250107,4285,1.52,20250311,6020,-27.74,20240617,4265,1.99,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,150173785,34566,100.43,4375,4390,4325,5680,3065,4375,4344.55,0.00,0,-480,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,550,18.51,1.16,12,0.27,235.00,3753.00,6020,20240617,-27.74,4265,20241209,1.99,5140,-15.37,20250107,4285,1.52,20250311,6020,-27.74,20240617,4265,1.99,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,106738110,24544,71.31,4375,4390,4325,5680,3065,4375,4348.85,0.00,0,688,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,550,18.51,1.16,12,0.19,235.00,3753.00,6020,20240617,-27.74,4265,20241209,1.99,5140,-15.37,20250107,4285,1.52,20250311,6020,-27.74,20240617,4265,1.99,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,-35,5,-0.80,74813560,17176,49.91,4375,4390,4330,5680,3065,4375,4355.70,0.00,0,1519,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,549,18.47,1.16,12,0.14,235.00,3753.00,6020,20240617,-27.91,4265,20241209,1.76,5140,-15.56,20250107,4285,1.28,20250311,6020,-27.91,20240617,4265,1.76,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-15,5,-0.34,63767935,14636,42.53,4375,4390,4330,5680,3065,4375,4356.92,0.00,0,1932,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,551,18.55,1.16,12,0.12,235.00,3753.00,6020,20240617,-27.57,4265,20241209,2.23,5140,-15.18,20250107,4285,1.75,20250311,6020,-27.57,20240617,4265,2.23,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,59298965,13611,39.55,4375,4390,4330,5680,3065,4375,4356.69,0.00,0,2263,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,553,18.62,1.17,12,0.11,235.00,3753.00,6020,20240617,-27.33,4265,20241209,2.58,5140,-14.88,20250107,4285,2.10,20250311,6020,-27.33,20240617,4265,2.58,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,58971080,13536,39.33,4375,4390,4330,5680,3065,4375,4356.61,0.00,0,2266,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,553,18.62,1.17,12,0.11,235.00,3753.00,6020,20240617,-27.33,4265,20241209,2.58,5140,-14.88,20250107,4285,2.10,20250311,6020,-27.33,20240617,4265,2.58,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
20250313,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,5,2,0.11,1845380,422,1.23,4375,4380,4365,5680,3065,4375,4372.94,0.00,0,-166,4461,4417,4371,4327,4281,4420,4330,63,1305,500,3230,5,1,12641883,554,18.64,1.17,12,0.00,235.00,3753.00,6020,20240617,-27.24,4265,20241209,2.70,5140,-14.79,20250107,4285,2.22,20250311,6020,-27.24,20240617,4265,2.70,20241209,2.59,N,044960,500,63 억,,0,N,N,0,N,00,N
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
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 20250313 160503 57 100.00 KOSDAQ 유통 N N N N N 4350 -25 5 -0.57 174991680 40272 117.01 4375 4390 4325 5680 3065 4375 4345.21 0.00 0 -1728 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 550 18.51 1.16 12 0.32 235.00 3753.00 6020 20240617 -27.74 4265 20241209 1.99 5140 -15.37 20250107 4285 1.52 20250311 6020 -27.74 20240617 4265 1.99 20241209 2.59 N 044960 500 63 억 0 N N 0 N 00 N
3 20250313 150504 57 100.00 KOSDAQ 유통 N N N N N 4350 -25 5 -0.57 150173785 34566 100.43 4375 4390 4325 5680 3065 4375 4344.55 0.00 0 -480 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 550 18.51 1.16 12 0.27 235.00 3753.00 6020 20240617 -27.74 4265 20241209 1.99 5140 -15.37 20250107 4285 1.52 20250311 6020 -27.74 20240617 4265 1.99 20241209 2.59 N 044960 500 63 억 0 N N 0 N 00 N
4 20250313 140504 57 100.00 KOSDAQ 유통 N N N N N 4350 -25 5 -0.57 106738110 24544 71.31 4375 4390 4325 5680 3065 4375 4348.85 0.00 0 688 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 550 18.51 1.16 12 0.19 235.00 3753.00 6020 20240617 -27.74 4265 20241209 1.99 5140 -15.37 20250107 4285 1.52 20250311 6020 -27.74 20240617 4265 1.99 20241209 2.59 N 044960 500 63 억 0 N N 0 N 00 N
5 20250313 130504 57 100.00 KOSDAQ 유통 N N N N N 4340 -35 5 -0.80 74813560 17176 49.91 4375 4390 4330 5680 3065 4375 4355.70 0.00 0 1519 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 549 18.47 1.16 12 0.14 235.00 3753.00 6020 20240617 -27.91 4265 20241209 1.76 5140 -15.56 20250107 4285 1.28 20250311 6020 -27.91 20240617 4265 1.76 20241209 2.59 N 044960 500 63 억 0 N N 0 N 00 N
6 20250313 120504 57 100.00 KOSDAQ 유통 N N N N N 4360 -15 5 -0.34 63767935 14636 42.53 4375 4390 4330 5680 3065 4375 4356.92 0.00 0 1932 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 551 18.55 1.16 12 0.12 235.00 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 2.59 N 044960 500 63 억 0 N N 0 N 00 N
7 20250313 110503 57 100.00 KOSDAQ 유통 N N N N N 4375 0 3 0.00 59298965 13611 39.55 4375 4390 4330 5680 3065 4375 4356.69 0.00 0 2263 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 553 18.62 1.17 12 0.11 235.00 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 2.59 N 044960 500 63 억 0 N N 0 N 00 N
8 20250313 100503 57 100.00 KOSDAQ 유통 N N N N N 4375 0 3 0.00 58971080 13536 39.33 4375 4390 4330 5680 3065 4375 4356.61 0.00 0 2266 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 553 18.62 1.17 12 0.11 235.00 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 2.59 N 044960 500 63 억 0 N N 0 N 00 N
9 20250313 090505 57 100.00 KOSDAQ 유통 N N N N N 4380 5 2 0.11 1845380 422 1.23 4375 4380 4365 5680 3065 4375 4372.94 0.00 0 -166 4461 4417 4371 4327 4281 4420 4330 63 1305 500 3230 5 1 12641883 554 18.64 1.17 12 0.00 235.00 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 2.59 N 044960 500 63 억 0 N N 0 N 00 N
10 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
11 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
12 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