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
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
20250306,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,-110,5,-1.95,470843865,84634,75.46,5640,5670,5500,7330,3950,5640,5563.29,3.03,0,-17834,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,770,12.45,0.97,12,0.61,444.00,5724.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4800,15.21,20250304,7440,-25.67,20240725,4250,30.12,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,150427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,-100,5,-1.77,420351405,75495,67.32,5640,5670,5500,7330,3950,5640,5567.94,3.03,0,-19746,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,771,12.48,0.97,12,0.54,444.00,5724.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4800,15.42,20250304,7440,-25.54,20240725,4250,30.35,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,140427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,-100,5,-1.77,336418995,60380,53.84,5640,5670,5500,7330,3950,5640,5571.70,3.03,0,-15537,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,771,12.48,0.97,12,0.43,444.00,5724.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4800,15.42,20250304,7440,-25.54,20240725,4250,30.35,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,130426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,-90,5,-1.60,310763255,55761,49.72,5640,5670,5500,7330,3950,5640,5573.13,3.03,0,-16129,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,773,12.50,0.97,12,0.40,444.00,5724.00,7440,20240725,-25.40,4250,20241209,30.59,6040,-8.11,20250219,4800,15.62,20250304,7440,-25.40,20240725,4250,30.59,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,120427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-70,5,-1.24,292911905,52542,46.85,5640,5670,5500,7330,3950,5640,5574.81,3.03,0,-16281,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,775,12.55,0.97,12,0.38,444.00,5724.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4800,16.04,20250304,7440,-25.13,20240725,4250,31.06,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,110425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,-90,5,-1.60,250661455,44963,40.09,5640,5670,5500,7330,3950,5640,5574.84,3.03,0,-15178,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,773,12.50,0.97,12,0.32,444.00,5724.00,7440,20240725,-25.40,4250,20241209,30.59,6040,-8.11,20250219,4800,15.62,20250304,7440,-25.40,20240725,4250,30.59,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,100427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,-80,5,-1.42,233031185,41777,37.25,5640,5670,5500,7330,3950,5640,5577.98,3.03,0,-14882,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,774,12.52,0.97,12,0.30,444.00,5724.00,7440,20240725,-25.27,4250,20241209,30.82,6040,-7.95,20250219,4800,15.83,20250304,7440,-25.27,20240725,4250,30.82,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250306,090429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,-50,5,-0.89,56324720,10008,8.92,5640,5670,5560,7330,3950,5640,5627.97,3.03,0,-4892,5840,5740,5550,5450,5260,5790,5500,70,1690,500,3940,10,1,13922475,778,12.59,0.98,12,0.07,444.00,5724.00,7440,20240725,-24.87,4250,20241209,31.53,6040,-7.45,20250219,4800,16.46,20250304,7440,-24.87,20240725,4250,31.53,20241209,5.86,N,037440,500,69 억,,422174,N,N,0,N,00,N
20250305,160423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,300,2,5.62,611890500,110666,72.60,5360,5650,5360,6940,3740,5340,5529.09,2.86,0,23927,5793,5566,5183,4956,4573,5680,5070,70,1600,500,3730,10,1,13922475,785,12.70,0.99,12,0.79,444.00,5724.00,7440,20240725,-24.19,4250,20241209,32.71,6040,-6.62,20250219,4800,17.50,20250304,7440,-24.19,20240725,4250,32.71,20241209,5.83,N,037440,500,69 억,,397878,N,N,0,N,00,N
20250305,150425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,310,2,5.81,574109250,103951,68.19,5360,5650,5360,6940,3740,5340,5522.89,2.86,0,22213,5793,5566,5183,4956,4573,5680,5070,70,1600,500,3730,10,1,13922475,787,12.73,0.99,12,0.75,444.00,5724.00,7440,20240725,-24.06,4250,20241209,32.94,6040,-6.46,20250219,4800,17.71,20250304,7440,-24.06,20240725,4250,32.94,20241209,5.83,N,037440,500,69 억,,397878,N,N,0,N,00,N
20250305,140423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,240,2,4.49,464537530,84431,55.39,5360,5590,5360,6940,3740,5340,5501.98,2.86,0,16291,5793,5566,5183,4956,4573,5680,5070,70,1600,500,3730,10,1,13922475,777,12.57,0.97,12,0.61,444.00,5724.00,7440,20240725,-25.00,4250,20241209,31.29,6040,-7.62,20250219,4800,16.25,20250304,7440,-25.00,20240725,4250,31.29,20241209,5.83,N,037440,500,69 억,,397878,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 160428 57 100.00 KOSDAQ 일반서비스 N N N N N 5530 -110 5 -1.95 470843865 84634 75.46 5640 5670 5500 7330 3950 5640 5563.29 3.03 0 -17834 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 770 12.45 0.97 12 0.61 444.00 5724.00 7440 20240725 -25.67 4250 20241209 30.12 6040 -8.44 20250219 4800 15.21 20250304 7440 -25.67 20240725 4250 30.12 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
3 20250306 150427 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 -100 5 -1.77 420351405 75495 67.32 5640 5670 5500 7330 3950 5640 5567.94 3.03 0 -19746 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 771 12.48 0.97 12 0.54 444.00 5724.00 7440 20240725 -25.54 4250 20241209 30.35 6040 -8.28 20250219 4800 15.42 20250304 7440 -25.54 20240725 4250 30.35 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
4 20250306 140427 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 -100 5 -1.77 336418995 60380 53.84 5640 5670 5500 7330 3950 5640 5571.70 3.03 0 -15537 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 771 12.48 0.97 12 0.43 444.00 5724.00 7440 20240725 -25.54 4250 20241209 30.35 6040 -8.28 20250219 4800 15.42 20250304 7440 -25.54 20240725 4250 30.35 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
5 20250306 130426 57 100.00 KOSDAQ 일반서비스 N N N N N 5550 -90 5 -1.60 310763255 55761 49.72 5640 5670 5500 7330 3950 5640 5573.13 3.03 0 -16129 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 773 12.50 0.97 12 0.40 444.00 5724.00 7440 20240725 -25.40 4250 20241209 30.59 6040 -8.11 20250219 4800 15.62 20250304 7440 -25.40 20240725 4250 30.59 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
6 20250306 120427 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -70 5 -1.24 292911905 52542 46.85 5640 5670 5500 7330 3950 5640 5574.81 3.03 0 -16281 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 775 12.55 0.97 12 0.38 444.00 5724.00 7440 20240725 -25.13 4250 20241209 31.06 6040 -7.78 20250219 4800 16.04 20250304 7440 -25.13 20240725 4250 31.06 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
7 20250306 110425 57 100.00 KOSDAQ 일반서비스 N N N N N 5550 -90 5 -1.60 250661455 44963 40.09 5640 5670 5500 7330 3950 5640 5574.84 3.03 0 -15178 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 773 12.50 0.97 12 0.32 444.00 5724.00 7440 20240725 -25.40 4250 20241209 30.59 6040 -8.11 20250219 4800 15.62 20250304 7440 -25.40 20240725 4250 30.59 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
8 20250306 100427 57 100.00 KOSDAQ 일반서비스 N N N N N 5560 -80 5 -1.42 233031185 41777 37.25 5640 5670 5500 7330 3950 5640 5577.98 3.03 0 -14882 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 774 12.52 0.97 12 0.30 444.00 5724.00 7440 20240725 -25.27 4250 20241209 30.82 6040 -7.95 20250219 4800 15.83 20250304 7440 -25.27 20240725 4250 30.82 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
9 20250306 090429 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 -50 5 -0.89 56324720 10008 8.92 5640 5670 5560 7330 3950 5640 5627.97 3.03 0 -4892 5840 5740 5550 5450 5260 5790 5500 70 1690 500 3940 10 1 13922475 778 12.59 0.98 12 0.07 444.00 5724.00 7440 20240725 -24.87 4250 20241209 31.53 6040 -7.45 20250219 4800 16.46 20250304 7440 -24.87 20240725 4250 31.53 20241209 5.86 N 037440 500 69 억 422174 N N 0 N 00 N
10 20250305 160423 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 300 2 5.62 611890500 110666 72.60 5360 5650 5360 6940 3740 5340 5529.09 2.86 0 23927 5793 5566 5183 4956 4573 5680 5070 70 1600 500 3730 10 1 13922475 785 12.70 0.99 12 0.79 444.00 5724.00 7440 20240725 -24.19 4250 20241209 32.71 6040 -6.62 20250219 4800 17.50 20250304 7440 -24.19 20240725 4250 32.71 20241209 5.83 N 037440 500 69 억 397878 N N 0 N 00 N
11 20250305 150425 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 310 2 5.81 574109250 103951 68.19 5360 5650 5360 6940 3740 5340 5522.89 2.86 0 22213 5793 5566 5183 4956 4573 5680 5070 70 1600 500 3730 10 1 13922475 787 12.73 0.99 12 0.75 444.00 5724.00 7440 20240725 -24.06 4250 20241209 32.94 6040 -6.46 20250219 4800 17.71 20250304 7440 -24.06 20240725 4250 32.94 20241209 5.83 N 037440 500 69 억 397878 N N 0 N 00 N
12 20250305 140423 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 240 2 4.49 464537530 84431 55.39 5360 5590 5360 6940 3740 5340 5501.98 2.86 0 16291 5793 5566 5183 4956 4573 5680 5070 70 1600 500 3730 10 1 13922475 777 12.57 0.97 12 0.61 444.00 5724.00 7440 20240725 -25.00 4250 20241209 31.29 6040 -7.62 20250219 4800 16.25 20250304 7440 -25.00 20240725 4250 31.29 20241209 5.83 N 037440 500 69 억 397878 N N 0 N 00 N