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
037400/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,,유통,N,N,N,N, ,N,1096,3,2,0.27,28107117,25703,32.20,1093,1101,1090,1420,766,1093,1093.52,1.82,0,-245,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,287,5.77,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.27,938,20241209,16.84,1333,-17.78,20250206,1007,8.84,20250204,2040,-46.27,20240402,938,16.84,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-2,5,-0.18,27813470,25435,31.86,1093,1101,1090,1420,766,1093,1093.51,1.82,0,-233,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,286,5.74,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.52,938,20241209,16.31,1333,-18.15,20250206,1007,8.34,20250204,2040,-46.52,20240402,938,16.31,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,2,2,0.18,19155766,17506,21.93,1093,1101,1090,1420,766,1093,1094.24,1.82,0,-170,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,287,5.76,0.21,12,0.07,190.00,5247.00,2040,20240402,-46.32,938,20241209,16.74,1333,-17.85,20250206,1007,8.74,20250204,2040,-46.32,20240402,938,16.74,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1101,8,2,0.73,15334374,14015,17.56,1093,1101,1090,1420,766,1093,1094.14,1.82,0,-87,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,289,5.79,0.21,12,0.05,190.00,5247.00,2040,20240402,-46.03,938,20241209,17.38,1333,-17.40,20250206,1007,9.33,20250204,2040,-46.03,20240402,938,17.38,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,2,2,0.18,10759933,9851,12.34,1093,1095,1090,1420,766,1093,1092.27,1.82,0,-254,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,287,5.76,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.32,938,20241209,16.74,1333,-17.85,20250206,1007,8.74,20250204,2040,-46.32,20240402,938,16.74,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1093,0,3,0.00,7121314,6516,8.16,1093,1095,1090,1420,766,1093,1092.90,1.82,0,-307,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,287,5.75,0.21,12,0.02,190.00,5247.00,2040,20240402,-46.42,938,20241209,16.52,1333,-18.00,20250206,1007,8.54,20250204,2040,-46.42,20240402,938,16.52,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,2,2,0.18,4828799,4418,5.53,1093,1095,1090,1420,766,1093,1092.98,1.82,0,-469,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,287,5.76,0.21,12,0.02,190.00,5247.00,2040,20240402,-46.32,938,20241209,16.74,1333,-17.85,20250206,1007,8.74,20250204,2040,-46.32,20240402,938,16.74,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250312,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-2,5,-0.18,2660370,2434,3.05,1093,1095,1091,1420,766,1093,1093.00,1.82,0,-659,1136,1114,1102,1080,1068,1108,1074,131,327,500,780,1,1,26223346,286,5.74,0.21,12,0.01,190.00,5247.00,2040,20240402,-46.52,938,20241209,16.31,1333,-18.15,20250206,1007,8.34,20250204,2040,-46.52,20240402,938,16.31,20241209,0.71,N,037400,500,131 억,,478129,N,N,0,N,00,N
20250311,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1093,-42,5,-3.70,87656739,79829,119.22,1124,1124,1090,1475,795,1135,1098.06,1.84,0,-3692,1158,1146,1128,1116,1098,1152,1122,131,340,500,810,1,1,26223346,287,5.75,0.21,12,0.30,190.00,5247.00,2040,20240402,-46.42,938,20241209,16.52,1333,-18.00,20250206,1007,8.54,20250204,2040,-46.42,20240402,938,16.52,20241209,0.67,N,037400,500,131 억,,481835,N,N,0,N,00,N
20250311,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,-41,5,-3.61,86054351,78363,117.03,1124,1124,1090,1475,795,1135,1098.15,1.84,0,-3584,1158,1146,1128,1116,1098,1152,1122,131,340,500,810,1,1,26223346,287,5.76,0.21,12,0.30,190.00,5247.00,2040,20240402,-46.37,938,20241209,16.63,1333,-17.93,20250206,1007,8.64,20250204,2040,-46.37,20240402,938,16.63,20241209,0.67,N,037400,500,131 억,,481835,N,N,0,N,00,N
20250311,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,-40,5,-3.52,83555716,76079,113.62,1124,1124,1090,1475,795,1135,1098.28,1.84,0,-3109,1158,1146,1128,1116,1098,1152,1122,131,340,500,810,1,1,26223346,287,5.76,0.21,12,0.29,190.00,5247.00,2040,20240402,-46.32,938,20241209,16.74,1333,-17.85,20250206,1007,8.74,20250204,2040,-46.32,20240402,938,16.74,20241209,0.67,N,037400,500,131 억,,481835,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 유통 N N N N N 1096 3 2 0.27 28107117 25703 32.20 1093 1101 1090 1420 766 1093 1093.52 1.82 0 -245 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 287 5.77 0.21 12 0.10 190.00 5247.00 2040 20240402 -46.27 938 20241209 16.84 1333 -17.78 20250206 1007 8.84 20250204 2040 -46.27 20240402 938 16.84 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
3 20250312 150435 57 100.00 KOSDAQ 유통 N N N N N 1091 -2 5 -0.18 27813470 25435 31.86 1093 1101 1090 1420 766 1093 1093.51 1.82 0 -233 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 286 5.74 0.21 12 0.10 190.00 5247.00 2040 20240402 -46.52 938 20241209 16.31 1333 -18.15 20250206 1007 8.34 20250204 2040 -46.52 20240402 938 16.31 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
4 20250312 140434 57 100.00 KOSDAQ 유통 N N N N N 1095 2 2 0.18 19155766 17506 21.93 1093 1101 1090 1420 766 1093 1094.24 1.82 0 -170 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 287 5.76 0.21 12 0.07 190.00 5247.00 2040 20240402 -46.32 938 20241209 16.74 1333 -17.85 20250206 1007 8.74 20250204 2040 -46.32 20240402 938 16.74 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
5 20250312 130434 57 100.00 KOSDAQ 유통 N N N N N 1101 8 2 0.73 15334374 14015 17.56 1093 1101 1090 1420 766 1093 1094.14 1.82 0 -87 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 289 5.79 0.21 12 0.05 190.00 5247.00 2040 20240402 -46.03 938 20241209 17.38 1333 -17.40 20250206 1007 9.33 20250204 2040 -46.03 20240402 938 17.38 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
6 20250312 120436 57 100.00 KOSDAQ 유통 N N N N N 1095 2 2 0.18 10759933 9851 12.34 1093 1095 1090 1420 766 1093 1092.27 1.82 0 -254 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 287 5.76 0.21 12 0.04 190.00 5247.00 2040 20240402 -46.32 938 20241209 16.74 1333 -17.85 20250206 1007 8.74 20250204 2040 -46.32 20240402 938 16.74 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
7 20250312 110432 57 100.00 KOSDAQ 유통 N N N N N 1093 0 3 0.00 7121314 6516 8.16 1093 1095 1090 1420 766 1093 1092.90 1.82 0 -307 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 287 5.75 0.21 12 0.02 190.00 5247.00 2040 20240402 -46.42 938 20241209 16.52 1333 -18.00 20250206 1007 8.54 20250204 2040 -46.42 20240402 938 16.52 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
8 20250312 100434 57 100.00 KOSDAQ 유통 N N N N N 1095 2 2 0.18 4828799 4418 5.53 1093 1095 1090 1420 766 1093 1092.98 1.82 0 -469 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 287 5.76 0.21 12 0.02 190.00 5247.00 2040 20240402 -46.32 938 20241209 16.74 1333 -17.85 20250206 1007 8.74 20250204 2040 -46.32 20240402 938 16.74 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
9 20250312 090435 57 100.00 KOSDAQ 유통 N N N N N 1091 -2 5 -0.18 2660370 2434 3.05 1093 1095 1091 1420 766 1093 1093.00 1.82 0 -659 1136 1114 1102 1080 1068 1108 1074 131 327 500 780 1 1 26223346 286 5.74 0.21 12 0.01 190.00 5247.00 2040 20240402 -46.52 938 20241209 16.31 1333 -18.15 20250206 1007 8.34 20250204 2040 -46.52 20240402 938 16.31 20241209 0.71 N 037400 500 131 억 478129 N N 0 N 00 N
10 20250311 160430 57 100.00 KOSDAQ 유통 N N N N N 1093 -42 5 -3.70 87656739 79829 119.22 1124 1124 1090 1475 795 1135 1098.06 1.84 0 -3692 1158 1146 1128 1116 1098 1152 1122 131 340 500 810 1 1 26223346 287 5.75 0.21 12 0.30 190.00 5247.00 2040 20240402 -46.42 938 20241209 16.52 1333 -18.00 20250206 1007 8.54 20250204 2040 -46.42 20240402 938 16.52 20241209 0.67 N 037400 500 131 억 481835 N N 0 N 00 N
11 20250311 150433 57 100.00 KOSDAQ 유통 N N N N N 1094 -41 5 -3.61 86054351 78363 117.03 1124 1124 1090 1475 795 1135 1098.15 1.84 0 -3584 1158 1146 1128 1116 1098 1152 1122 131 340 500 810 1 1 26223346 287 5.76 0.21 12 0.30 190.00 5247.00 2040 20240402 -46.37 938 20241209 16.63 1333 -17.93 20250206 1007 8.64 20250204 2040 -46.37 20240402 938 16.63 20241209 0.67 N 037400 500 131 억 481835 N N 0 N 00 N
12 20250311 140433 57 100.00 KOSDAQ 유통 N N N N N 1095 -40 5 -3.52 83555716 76079 113.62 1124 1124 1090 1475 795 1135 1098.28 1.84 0 -3109 1158 1146 1128 1116 1098 1152 1122 131 340 500 810 1 1 26223346 287 5.76 0.21 12 0.29 190.00 5247.00 2040 20240402 -46.32 938 20241209 16.74 1333 -17.85 20250206 1007 8.74 20250204 2040 -46.32 20240402 938 16.74 20241209 0.67 N 037400 500 131 억 481835 N N 0 N 00 N