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
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
20250313,160436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,597925585,110695,103.87,5380,5570,5310,6980,3760,5370,5401.58,3.38,0,11024,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,741,11.98,0.93,12,0.80,444.00,5724.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4800,10.83,20250304,7440,-28.49,20240725,4250,25.18,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,0,3,0.00,576047235,106604,100.03,5380,5570,5310,6980,3760,5370,5403.62,3.38,0,10737,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,748,12.09,0.94,12,0.77,444.00,5724.00,7440,20240725,-27.82,4250,20241209,26.35,6040,-11.09,20250219,4800,11.88,20250304,7440,-27.82,20240725,4250,26.35,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,140437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-10,5,-0.19,530729855,98098,92.05,5380,5570,5330,6980,3760,5370,5410.20,3.38,0,10882,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,746,12.07,0.94,12,0.70,444.00,5724.00,7440,20240725,-27.96,4250,20241209,26.12,6040,-11.26,20250219,4800,11.67,20250304,7440,-27.96,20240725,4250,26.12,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,130437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-10,5,-0.19,503123735,92935,87.20,5380,5570,5330,6980,3760,5370,5413.72,3.38,0,11146,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,746,12.07,0.94,12,0.67,444.00,5724.00,7440,20240725,-27.96,4250,20241209,26.12,6040,-11.26,20250219,4800,11.67,20250304,7440,-27.96,20240725,4250,26.12,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,120437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,10,2,0.19,475432655,87771,82.36,5380,5570,5330,6980,3760,5370,5416.74,3.38,0,11441,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,749,12.12,0.94,12,0.63,444.00,5724.00,7440,20240725,-27.69,4250,20241209,26.59,6040,-10.93,20250219,4800,12.08,20250304,7440,-27.69,20240725,4250,26.59,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,110437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,70,2,1.30,438004995,80867,75.88,5380,5570,5330,6980,3760,5370,5416.36,3.38,0,12892,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,757,12.25,0.95,12,0.58,444.00,5724.00,7440,20240725,-26.88,4250,20241209,28.00,6040,-9.93,20250219,4800,13.33,20250304,7440,-26.88,20240725,4250,28.00,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,100436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,-30,5,-0.56,157324435,29340,27.53,5380,5430,5330,6980,3760,5370,5362.11,3.38,0,8232,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,743,12.03,0.93,12,0.21,444.00,5724.00,7440,20240725,-28.23,4250,20241209,25.65,6040,-11.59,20250219,4800,11.25,20250304,7440,-28.23,20240725,4250,25.65,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
20250313,090438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,50,2,0.93,8659130,1602,1.50,5380,5430,5380,6980,3760,5370,5405.20,3.38,0,-15,5623,5496,5423,5296,5223,5460,5260,70,1610,500,3750,10,1,13922475,755,12.21,0.95,12,0.01,444.00,5724.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4800,12.92,20250304,7440,-27.15,20240725,4250,27.53,20241209,5.65,N,037440,500,69 억,,470517,N,N,0,N,00,N
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
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 160436 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -50 5 -0.93 597925585 110695 103.87 5380 5570 5310 6980 3760 5370 5401.58 3.38 0 11024 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 741 11.98 0.93 12 0.80 444.00 5724.00 7440 20240725 -28.49 4250 20241209 25.18 6040 -11.92 20250219 4800 10.83 20250304 7440 -28.49 20240725 4250 25.18 20241209 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
3 20250313 150437 57 100.00 KOSDAQ 일반서비스 N N N N N 5370 0 3 0.00 576047235 106604 100.03 5380 5570 5310 6980 3760 5370 5403.62 3.38 0 10737 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 748 12.09 0.94 12 0.77 444.00 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 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
4 20250313 140437 57 100.00 KOSDAQ 일반서비스 N N N N N 5360 -10 5 -0.19 530729855 98098 92.05 5380 5570 5330 6980 3760 5370 5410.20 3.38 0 10882 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 746 12.07 0.94 12 0.70 444.00 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 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
5 20250313 130437 57 100.00 KOSDAQ 일반서비스 N N N N N 5360 -10 5 -0.19 503123735 92935 87.20 5380 5570 5330 6980 3760 5370 5413.72 3.38 0 11146 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 746 12.07 0.94 12 0.67 444.00 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 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
6 20250313 120437 57 100.00 KOSDAQ 일반서비스 N N N N N 5380 10 2 0.19 475432655 87771 82.36 5380 5570 5330 6980 3760 5370 5416.74 3.38 0 11441 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 749 12.12 0.94 12 0.63 444.00 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 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
7 20250313 110437 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 70 2 1.30 438004995 80867 75.88 5380 5570 5330 6980 3760 5370 5416.36 3.38 0 12892 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 757 12.25 0.95 12 0.58 444.00 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 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
8 20250313 100436 57 100.00 KOSDAQ 일반서비스 N N N N N 5340 -30 5 -0.56 157324435 29340 27.53 5380 5430 5330 6980 3760 5370 5362.11 3.38 0 8232 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 743 12.03 0.93 12 0.21 444.00 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 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
9 20250313 090438 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 50 2 0.93 8659130 1602 1.50 5380 5430 5380 6980 3760 5370 5405.20 3.38 0 -15 5623 5496 5423 5296 5223 5460 5260 70 1610 500 3750 10 1 13922475 755 12.21 0.95 12 0.01 444.00 5724.00 7440 20240725 -27.15 4250 20241209 27.53 6040 -10.26 20250219 4800 12.92 20250304 7440 -27.15 20240725 4250 27.53 20241209 5.65 N 037440 500 69 억 470517 N N 0 N 00 N
10 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
11 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
12 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