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
037350/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
20250306,160427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,82359290,19724,22.06,4180,4200,4145,5430,2930,4180,4175.59,3.15,0,-4212,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.13,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,75604440,18104,20.25,4180,4200,4145,5430,2930,4180,4176.12,3.15,0,-3769,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.12,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,69178412,16563,18.53,4180,4200,4145,5430,2930,4180,4176.68,3.15,0,-2520,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.11,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,130426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4175,-5,5,-0.12,66519427,15926,17.81,4180,4200,4145,5430,2930,4180,4176.78,3.15,0,-2536,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,646,16.18,0.24,12,0.10,258.00,17326.00,5950,20240822,-29.83,3465,20240805,20.49,5030,-17.00,20250107,3965,5.30,20250205,5950,-29.83,20240822,3465,20.49,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,120426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,0,3,0.00,53887437,12898,14.43,4180,4200,4145,5430,2930,4180,4177.97,3.15,0,-2360,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,647,16.20,0.24,12,0.08,258.00,17326.00,5950,20240822,-29.75,3465,20240805,20.63,5030,-16.90,20250107,3965,5.42,20250205,5950,-29.75,20240822,3465,20.63,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,110424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,0,3,0.00,45458442,10882,12.17,4180,4200,4145,5430,2930,4180,4177.40,3.15,0,-3408,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,647,16.20,0.24,12,0.07,258.00,17326.00,5950,20240822,-29.75,3465,20240805,20.63,5030,-16.90,20250107,3965,5.42,20250205,5950,-29.75,20240822,3465,20.63,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,100426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,5,2,0.12,33628802,8053,9.01,4180,4200,4145,5430,2930,4180,4175.93,3.15,0,-3389,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,647,16.22,0.24,12,0.05,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250306,090428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-10,5,-0.24,4239175,1015,1.14,4180,4200,4145,5430,2930,4180,4176.53,3.15,0,-606,4273,4226,4148,4101,4023,4250,4125,77,1250,500,3000,5,1,15470000,645,16.16,0.24,12,0.01,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.79,N,037350,500,77 억,,487185,N,N,0,N,00,N
20250305,160422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,80,2,1.95,366308935,89155,142.70,4100,4195,4070,5330,2870,4100,4108.68,2.92,0,36054,4170,4135,4085,4050,4000,4142,4057,77,1230,500,2950,5,1,15470000,647,16.20,0.24,12,0.58,258.00,17326.00,5950,20240822,-29.75,3465,20240805,20.63,5030,-16.90,20250107,3965,5.42,20250205,5950,-29.75,20240822,3465,20.63,20240805,2.87,N,037350,500,77 억,,451274,N,N,0,N,00,N
20250305,150424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4145,45,2,1.10,360120245,87672,140.33,4100,4195,4070,5330,2870,4100,4107.59,2.92,0,35363,4170,4135,4085,4050,4000,4142,4057,77,1230,500,2950,5,1,15470000,641,16.07,0.24,12,0.57,258.00,17326.00,5950,20240822,-30.34,3465,20240805,19.62,5030,-17.59,20250107,3965,4.54,20250205,5950,-30.34,20240822,3465,19.62,20240805,2.87,N,037350,500,77 억,,451274,N,N,0,N,00,N
20250305,140422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,70,2,1.71,344766120,83989,134.43,4100,4195,4070,5330,2870,4100,4104.90,2.92,0,32610,4170,4135,4085,4050,4000,4142,4057,77,1230,500,2950,5,1,15470000,645,16.16,0.24,12,0.54,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.87,N,037350,500,77 억,,451274,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 160427 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 -10 5 -0.24 82359290 19724 22.06 4180 4200 4145 5430 2930 4180 4175.59 3.15 0 -4212 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 645 16.16 0.24 12 0.13 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
3 20250306 150426 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 -10 5 -0.24 75604440 18104 20.25 4180 4200 4145 5430 2930 4180 4176.12 3.15 0 -3769 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 645 16.16 0.24 12 0.12 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
4 20250306 140426 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 -10 5 -0.24 69178412 16563 18.53 4180 4200 4145 5430 2930 4180 4176.68 3.15 0 -2520 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 645 16.16 0.24 12 0.11 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
5 20250306 130426 57 100.00 KOSDAQ 일반서비스 N N N N N 4175 -5 5 -0.12 66519427 15926 17.81 4180 4200 4145 5430 2930 4180 4176.78 3.15 0 -2536 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 646 16.18 0.24 12 0.10 258.00 17326.00 5950 20240822 -29.83 3465 20240805 20.49 5030 -17.00 20250107 3965 5.30 20250205 5950 -29.83 20240822 3465 20.49 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
6 20250306 120426 57 100.00 KOSDAQ 일반서비스 N N N N N 4180 0 3 0.00 53887437 12898 14.43 4180 4200 4145 5430 2930 4180 4177.97 3.15 0 -2360 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 647 16.20 0.24 12 0.08 258.00 17326.00 5950 20240822 -29.75 3465 20240805 20.63 5030 -16.90 20250107 3965 5.42 20250205 5950 -29.75 20240822 3465 20.63 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
7 20250306 110424 57 100.00 KOSDAQ 일반서비스 N N N N N 4180 0 3 0.00 45458442 10882 12.17 4180 4200 4145 5430 2930 4180 4177.40 3.15 0 -3408 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 647 16.20 0.24 12 0.07 258.00 17326.00 5950 20240822 -29.75 3465 20240805 20.63 5030 -16.90 20250107 3965 5.42 20250205 5950 -29.75 20240822 3465 20.63 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
8 20250306 100426 57 100.00 KOSDAQ 일반서비스 N N N N N 4185 5 2 0.12 33628802 8053 9.01 4180 4200 4145 5430 2930 4180 4175.93 3.15 0 -3389 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 647 16.22 0.24 12 0.05 258.00 17326.00 5950 20240822 -29.66 3465 20240805 20.78 5030 -16.80 20250107 3965 5.55 20250205 5950 -29.66 20240822 3465 20.78 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
9 20250306 090428 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 -10 5 -0.24 4239175 1015 1.14 4180 4200 4145 5430 2930 4180 4176.53 3.15 0 -606 4273 4226 4148 4101 4023 4250 4125 77 1250 500 3000 5 1 15470000 645 16.16 0.24 12 0.01 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.79 N 037350 500 77 억 487185 N N 0 N 00 N
10 20250305 160422 57 100.00 KOSDAQ 일반서비스 N N N N N 4180 80 2 1.95 366308935 89155 142.70 4100 4195 4070 5330 2870 4100 4108.68 2.92 0 36054 4170 4135 4085 4050 4000 4142 4057 77 1230 500 2950 5 1 15470000 647 16.20 0.24 12 0.58 258.00 17326.00 5950 20240822 -29.75 3465 20240805 20.63 5030 -16.90 20250107 3965 5.42 20250205 5950 -29.75 20240822 3465 20.63 20240805 2.87 N 037350 500 77 억 451274 N N 0 N 00 N
11 20250305 150424 57 100.00 KOSDAQ 일반서비스 N N N N N 4145 45 2 1.10 360120245 87672 140.33 4100 4195 4070 5330 2870 4100 4107.59 2.92 0 35363 4170 4135 4085 4050 4000 4142 4057 77 1230 500 2950 5 1 15470000 641 16.07 0.24 12 0.57 258.00 17326.00 5950 20240822 -30.34 3465 20240805 19.62 5030 -17.59 20250107 3965 4.54 20250205 5950 -30.34 20240822 3465 19.62 20240805 2.87 N 037350 500 77 억 451274 N N 0 N 00 N
12 20250305 140422 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 70 2 1.71 344766120 83989 134.43 4100 4195 4070 5330 2870 4100 4104.90 2.92 0 32610 4170 4135 4085 4050 4000 4142 4057 77 1230 500 2950 5 1 15470000 645 16.16 0.24 12 0.54 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.87 N 037350 500 77 억 451274 N N 0 N 00 N