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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037440/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
20250312,160435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-80,5,-1.47,573181625,105391,142.73,5500,5550,5350,7080,3820,5450,5438.80,3.48,0,-12007,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,748,12.09,0.94,12,0.76,444.00,5724.00,7440,20240725,-27.82,4250,20241209,26.35,6040,-11.09,20250219,4800,11.88,20250304,7440,-27.82,20240725,4250,26.35,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,-100,5,-1.83,534098830,98103,132.86,5500,5550,5350,7080,3820,5450,5444.27,3.48,0,-12021,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,745,12.05,0.93,12,0.70,444.00,5724.00,7440,20240725,-28.09,4250,20241209,25.88,6040,-11.42,20250219,4800,11.46,20250304,7440,-28.09,20240725,4250,25.88,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,140434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,-40,5,-0.73,461257330,84557,114.52,5500,5550,5400,7080,3820,5450,5454.99,3.48,0,-9646,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,753,12.18,0.95,12,0.61,444.00,5724.00,7440,20240725,-27.28,4250,20241209,27.29,6040,-10.43,20250219,4800,12.71,20250304,7440,-27.28,20240725,4250,27.29,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,130435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,10,2,0.18,399155410,73111,99.02,5500,5550,5400,7080,3820,5450,5459.58,3.48,0,-7755,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,760,12.30,0.95,12,0.53,444.00,5724.00,7440,20240725,-26.61,4250,20241209,28.47,6040,-9.60,20250219,4800,13.75,20250304,7440,-26.61,20240725,4250,28.47,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,120436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,0,3,0.00,343237710,62821,85.08,5500,5550,5400,7080,3820,5450,5463.74,3.48,0,-2964,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,759,12.27,0.95,12,0.45,444.00,5724.00,7440,20240725,-26.75,4250,20241209,28.24,6040,-9.77,20250219,4800,13.54,20250304,7440,-26.75,20240725,4250,28.24,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,110432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,20,2,0.37,308702360,56498,76.52,5500,5550,5400,7080,3820,5450,5463.95,3.48,0,-2725,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,762,12.32,0.96,12,0.41,444.00,5724.00,7440,20240725,-26.48,4250,20241209,28.71,6040,-9.44,20250219,4800,13.96,20250304,7440,-26.48,20240725,4250,28.71,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,100435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,0,3,0.00,209922340,38399,52.00,5500,5550,5400,7080,3820,5450,5466.87,3.48,0,-4761,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,759,12.27,0.95,12,0.28,444.00,5724.00,7440,20240725,-26.75,4250,20241209,28.24,6040,-9.77,20250219,4800,13.54,20250304,7440,-26.75,20240725,4250,28.24,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250312,090436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,20,2,0.37,74848770,13597,18.41,5500,5550,5460,7080,3820,5450,5504.80,3.48,0,-4089,5603,5526,5393,5316,5183,5565,5355,70,1630,500,3810,10,1,13922475,762,12.32,0.96,12,0.10,444.00,5724.00,7440,20240725,-26.48,4250,20241209,28.71,6040,-9.44,20250219,4800,13.96,20250304,7440,-26.48,20240725,4250,28.71,20241209,5.62,N,037440,500,69 억,,484296,N,N,0,N,00,N
20250311,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-10,5,-0.18,390125650,72811,104.67,5260,5470,5260,7090,3830,5460,5357.23,3.25,0,17430,5613,5536,5443,5366,5273,5490,5320,70,1630,500,3820,10,1,13922475,759,12.27,0.95,12,0.52,444.00,5724.00,7440,20240725,-26.75,4250,20241209,28.24,6040,-9.77,20250219,4800,13.54,20250304,7440,-26.75,20240725,4250,28.24,20241209,5.60,N,037440,500,69 억,,452048,N,N,0,N,00,N
20250311,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,-20,5,-0.37,373806760,69803,100.34,5260,5470,5260,7090,3830,5460,5355.17,3.25,0,17322,5613,5536,5443,5366,5273,5490,5320,70,1630,500,3820,10,1,13922475,757,12.25,0.95,12,0.50,444.00,5724.00,7440,20240725,-26.88,4250,20241209,28.00,6040,-9.93,20250219,4800,13.33,20250304,7440,-26.88,20240725,4250,28.00,20241209,5.60,N,037440,500,69 억,,452048,N,N,0,N,00,N
20250311,140433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,0,3,0.00,350849410,65593,94.29,5260,5470,5260,7090,3830,5460,5348.88,3.25,0,18431,5613,5536,5443,5366,5273,5490,5320,70,1630,500,3820,10,1,13922475,760,12.30,0.95,12,0.47,444.00,5724.00,7440,20240725,-26.61,4250,20241209,28.47,6040,-9.60,20250219,4800,13.75,20250304,7440,-26.61,20240725,4250,28.47,20241209,5.60,N,037440,500,69 억,,452048,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 20250312 160435 57 100.00 KOSDAQ 일반서비스 N N N N N 5370 -80 5 -1.47 573181625 105391 142.73 5500 5550 5350 7080 3820 5450 5438.80 3.48 0 -12007 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 748 12.09 0.94 12 0.76 444.00 5724.00 7440 20240725 -27.82 4250 20241209 26.35 6040 -11.09 20250219 4800 11.88 20250304 7440 -27.82 20240725 4250 26.35 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
3 20250312 150435 57 100.00 KOSDAQ 일반서비스 N N N N N 5350 -100 5 -1.83 534098830 98103 132.86 5500 5550 5350 7080 3820 5450 5444.27 3.48 0 -12021 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 745 12.05 0.93 12 0.70 444.00 5724.00 7440 20240725 -28.09 4250 20241209 25.88 6040 -11.42 20250219 4800 11.46 20250304 7440 -28.09 20240725 4250 25.88 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
4 20250312 140434 57 100.00 KOSDAQ 일반서비스 N N N N N 5410 -40 5 -0.73 461257330 84557 114.52 5500 5550 5400 7080 3820 5450 5454.99 3.48 0 -9646 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 753 12.18 0.95 12 0.61 444.00 5724.00 7440 20240725 -27.28 4250 20241209 27.29 6040 -10.43 20250219 4800 12.71 20250304 7440 -27.28 20240725 4250 27.29 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
5 20250312 130435 57 100.00 KOSDAQ 일반서비스 N N N N N 5460 10 2 0.18 399155410 73111 99.02 5500 5550 5400 7080 3820 5450 5459.58 3.48 0 -7755 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 760 12.30 0.95 12 0.53 444.00 5724.00 7440 20240725 -26.61 4250 20241209 28.47 6040 -9.60 20250219 4800 13.75 20250304 7440 -26.61 20240725 4250 28.47 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
6 20250312 120436 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 0 3 0.00 343237710 62821 85.08 5500 5550 5400 7080 3820 5450 5463.74 3.48 0 -2964 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 759 12.27 0.95 12 0.45 444.00 5724.00 7440 20240725 -26.75 4250 20241209 28.24 6040 -9.77 20250219 4800 13.54 20250304 7440 -26.75 20240725 4250 28.24 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
7 20250312 110432 57 100.00 KOSDAQ 일반서비스 N N N N N 5470 20 2 0.37 308702360 56498 76.52 5500 5550 5400 7080 3820 5450 5463.95 3.48 0 -2725 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 762 12.32 0.96 12 0.41 444.00 5724.00 7440 20240725 -26.48 4250 20241209 28.71 6040 -9.44 20250219 4800 13.96 20250304 7440 -26.48 20240725 4250 28.71 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
8 20250312 100435 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 0 3 0.00 209922340 38399 52.00 5500 5550 5400 7080 3820 5450 5466.87 3.48 0 -4761 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 759 12.27 0.95 12 0.28 444.00 5724.00 7440 20240725 -26.75 4250 20241209 28.24 6040 -9.77 20250219 4800 13.54 20250304 7440 -26.75 20240725 4250 28.24 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
9 20250312 090436 57 100.00 KOSDAQ 일반서비스 N N N N N 5470 20 2 0.37 74848770 13597 18.41 5500 5550 5460 7080 3820 5450 5504.80 3.48 0 -4089 5603 5526 5393 5316 5183 5565 5355 70 1630 500 3810 10 1 13922475 762 12.32 0.96 12 0.10 444.00 5724.00 7440 20240725 -26.48 4250 20241209 28.71 6040 -9.44 20250219 4800 13.96 20250304 7440 -26.48 20240725 4250 28.71 20241209 5.62 N 037440 500 69 억 484296 N N 0 N 00 N
10 20250311 160430 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 -10 5 -0.18 390125650 72811 104.67 5260 5470 5260 7090 3830 5460 5357.23 3.25 0 17430 5613 5536 5443 5366 5273 5490 5320 70 1630 500 3820 10 1 13922475 759 12.27 0.95 12 0.52 444.00 5724.00 7440 20240725 -26.75 4250 20241209 28.24 6040 -9.77 20250219 4800 13.54 20250304 7440 -26.75 20240725 4250 28.24 20241209 5.60 N 037440 500 69 억 452048 N N 0 N 00 N
11 20250311 150433 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 -20 5 -0.37 373806760 69803 100.34 5260 5470 5260 7090 3830 5460 5355.17 3.25 0 17322 5613 5536 5443 5366 5273 5490 5320 70 1630 500 3820 10 1 13922475 757 12.25 0.95 12 0.50 444.00 5724.00 7440 20240725 -26.88 4250 20241209 28.00 6040 -9.93 20250219 4800 13.33 20250304 7440 -26.88 20240725 4250 28.00 20241209 5.60 N 037440 500 69 억 452048 N N 0 N 00 N
12 20250311 140433 57 100.00 KOSDAQ 일반서비스 N N N N N 5460 0 3 0.00 350849410 65593 94.29 5260 5470 5260 7090 3830 5460 5348.88 3.25 0 18431 5613 5536 5443 5366 5273 5490 5320 70 1630 500 3820 10 1 13922475 760 12.30 0.95 12 0.47 444.00 5724.00 7440 20240725 -26.61 4250 20241209 28.47 6040 -9.60 20250219 4800 13.75 20250304 7440 -26.61 20240725 4250 28.47 20241209 5.60 N 037440 500 69 억 452048 N N 0 N 00 N