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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-60,5,-1.10,478834840,89280,120.56,5430,5450,5270,7050,3810,5430,5363.29,3.85,0,-5134,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,748,12.09,0.94,12,0.64,444.00,5724.00,7440,20240725,-27.82,4250,20241209,26.35,6040,-11.09,20250219,4800,11.88,20250304,7440,-27.82,20240725,4250,26.35,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-70,5,-1.29,441534020,82331,111.17,5430,5450,5270,7050,3810,5430,5362.91,3.85,0,-3486,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,746,12.07,0.94,12,0.59,444.00,5724.00,7440,20240725,-27.96,4250,20241209,26.12,6040,-11.26,20250219,4800,11.67,20250304,7440,-27.96,20240725,4250,26.12,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,140443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,-90,5,-1.66,398427820,74292,100.32,5430,5450,5270,7050,3810,5430,5363.00,3.85,0,-874,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,743,12.03,0.93,12,0.53,444.00,5724.00,7440,20240725,-28.23,4250,20241209,25.65,6040,-11.59,20250219,4800,11.25,20250304,7440,-28.23,20240725,4250,25.65,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,130442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-120,5,-2.21,366174390,68238,92.14,5430,5450,5270,7050,3810,5430,5366.14,3.85,0,-1316,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,739,11.96,0.93,12,0.49,444.00,5724.00,7440,20240725,-28.63,4250,20241209,24.94,6040,-12.09,20250219,4800,10.62,20250304,7440,-28.63,20240725,4250,24.94,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,120442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-60,5,-1.10,336411320,62642,84.59,5430,5450,5270,7050,3810,5430,5370.38,3.85,0,2849,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,748,12.09,0.94,12,0.45,444.00,5724.00,7440,20240725,-27.82,4250,20241209,26.35,6040,-11.09,20250219,4800,11.88,20250304,7440,-27.82,20240725,4250,26.35,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,110441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,-80,5,-1.47,299406570,55713,75.23,5430,5450,5270,7050,3810,5430,5374.09,3.85,0,6509,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,745,12.05,0.93,12,0.40,444.00,5724.00,7440,20240725,-28.09,4250,20241209,25.88,6040,-11.42,20250219,4800,11.46,20250304,7440,-28.09,20240725,4250,25.88,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,100442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,20,2,0.37,140602050,26156,35.32,5430,5450,5270,7050,3810,5430,5375.52,3.85,0,-745,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,759,12.27,0.95,12,0.19,444.00,5724.00,7440,20240725,-26.75,4250,20241209,28.24,6040,-9.77,20250219,4800,13.54,20250304,7440,-26.75,20240725,4250,28.24,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250318,090443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,-50,5,-0.92,4144050,766,1.03,5430,5430,5380,7050,3810,5430,5409.99,3.85,0,-345,5523,5476,5383,5336,5243,5500,5360,70,1620,500,3800,10,1,13922475,749,12.12,0.94,12,0.01,444.00,5724.00,7440,20240725,-27.69,4250,20241209,26.59,6040,-10.93,20250219,4800,12.08,20250304,7440,-27.69,20240725,4250,26.59,20241209,5.52,N,037440,500,69 억,,535986,N,N,0,N,00,N
20250317,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,110,2,2.07,393963545,73497,141.41,5360,5430,5290,6910,3730,5320,5360.26,3.78,0,9340,5413,5366,5333,5286,5253,5350,5270,70,1590,500,3720,10,1,13922475,756,12.23,0.95,12,0.53,444.00,5724.00,7440,20240725,-27.02,4250,20241209,27.76,6040,-10.10,20250219,4800,13.12,20250304,7440,-27.02,20240725,4250,27.76,20241209,5.74,N,037440,500,69 억,,526039,N,N,0,N,00,N
20250317,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,90,2,1.69,375729120,70132,134.94,5360,5420,5290,6910,3730,5320,5357.46,3.78,0,9276,5413,5366,5333,5286,5253,5350,5270,70,1590,500,3720,10,1,13922475,753,12.18,0.95,12,0.50,444.00,5724.00,7440,20240725,-27.28,4250,20241209,27.29,6040,-10.43,20250219,4800,12.71,20250304,7440,-27.28,20240725,4250,27.29,20241209,5.74,N,037440,500,69 억,,526039,N,N,0,N,00,N
20250317,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,90,2,1.69,359932065,67211,129.32,5360,5420,5290,6910,3730,5320,5355.26,3.78,0,9438,5413,5366,5333,5286,5253,5350,5270,70,1590,500,3720,10,1,13922475,753,12.18,0.95,12,0.48,444.00,5724.00,7440,20240725,-27.28,4250,20241209,27.29,6040,-10.43,20250219,4800,12.71,20250304,7440,-27.28,20240725,4250,27.29,20241209,5.74,N,037440,500,69 억,,526039,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 20250318 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 5370 -60 5 -1.10 478834840 89280 120.56 5430 5450 5270 7050 3810 5430 5363.29 3.85 0 -5134 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 748 12.09 0.94 12 0.64 444.00 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 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
3 20250318 150444 57 100.00 KOSDAQ 일반서비스 N N N N N 5360 -70 5 -1.29 441534020 82331 111.17 5430 5450 5270 7050 3810 5430 5362.91 3.85 0 -3486 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 746 12.07 0.94 12 0.59 444.00 5724.00 7440 20240725 -27.96 4250 20241209 26.12 6040 -11.26 20250219 4800 11.67 20250304 7440 -27.96 20240725 4250 26.12 20241209 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
4 20250318 140443 57 100.00 KOSDAQ 일반서비스 N N N N N 5340 -90 5 -1.66 398427820 74292 100.32 5430 5450 5270 7050 3810 5430 5363.00 3.85 0 -874 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 743 12.03 0.93 12 0.53 444.00 5724.00 7440 20240725 -28.23 4250 20241209 25.65 6040 -11.59 20250219 4800 11.25 20250304 7440 -28.23 20240725 4250 25.65 20241209 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
5 20250318 130442 57 100.00 KOSDAQ 일반서비스 N N N N N 5310 -120 5 -2.21 366174390 68238 92.14 5430 5450 5270 7050 3810 5430 5366.14 3.85 0 -1316 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 739 11.96 0.93 12 0.49 444.00 5724.00 7440 20240725 -28.63 4250 20241209 24.94 6040 -12.09 20250219 4800 10.62 20250304 7440 -28.63 20240725 4250 24.94 20241209 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
6 20250318 120442 57 100.00 KOSDAQ 일반서비스 N N N N N 5370 -60 5 -1.10 336411320 62642 84.59 5430 5450 5270 7050 3810 5430 5370.38 3.85 0 2849 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 748 12.09 0.94 12 0.45 444.00 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 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
7 20250318 110441 57 100.00 KOSDAQ 일반서비스 N N N N N 5350 -80 5 -1.47 299406570 55713 75.23 5430 5450 5270 7050 3810 5430 5374.09 3.85 0 6509 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 745 12.05 0.93 12 0.40 444.00 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 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
8 20250318 100442 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 20 2 0.37 140602050 26156 35.32 5430 5450 5270 7050 3810 5430 5375.52 3.85 0 -745 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 759 12.27 0.95 12 0.19 444.00 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 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
9 20250318 090443 57 100.00 KOSDAQ 일반서비스 N N N N N 5380 -50 5 -0.92 4144050 766 1.03 5430 5430 5380 7050 3810 5430 5409.99 3.85 0 -345 5523 5476 5383 5336 5243 5500 5360 70 1620 500 3800 10 1 13922475 749 12.12 0.94 12 0.01 444.00 5724.00 7440 20240725 -27.69 4250 20241209 26.59 6040 -10.93 20250219 4800 12.08 20250304 7440 -27.69 20240725 4250 26.59 20241209 5.52 N 037440 500 69 억 535986 N N 0 N 00 N
10 20250317 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 110 2 2.07 393963545 73497 141.41 5360 5430 5290 6910 3730 5320 5360.26 3.78 0 9340 5413 5366 5333 5286 5253 5350 5270 70 1590 500 3720 10 1 13922475 756 12.23 0.95 12 0.53 444.00 5724.00 7440 20240725 -27.02 4250 20241209 27.76 6040 -10.10 20250219 4800 13.12 20250304 7440 -27.02 20240725 4250 27.76 20241209 5.74 N 037440 500 69 억 526039 N N 0 N 00 N
11 20250317 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 5410 90 2 1.69 375729120 70132 134.94 5360 5420 5290 6910 3730 5320 5357.46 3.78 0 9276 5413 5366 5333 5286 5253 5350 5270 70 1590 500 3720 10 1 13922475 753 12.18 0.95 12 0.50 444.00 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 5.74 N 037440 500 69 억 526039 N N 0 N 00 N
12 20250317 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 5410 90 2 1.69 359932065 67211 129.32 5360 5420 5290 6910 3730 5320 5355.26 3.78 0 9438 5413 5366 5333 5286 5253 5350 5270 70 1590 500 3720 10 1 13922475 753 12.18 0.95 12 0.48 444.00 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 5.74 N 037440 500 69 억 526039 N N 0 N 00 N