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
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
20250318,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,-14,5,-1.27,35123037,32210,119.23,1096,1099,1085,1428,770,1099,1090.44,1.87,0,-2186,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,285,5.71,0.21,12,0.12,190.00,5247.00,2040,20240402,-46.81,938,20241209,15.67,1333,-18.60,20250206,1007,7.75,20250204,2040,-46.81,20240402,938,15.67,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-8,5,-0.73,34037671,31210,115.53,1096,1099,1085,1428,770,1099,1090.60,1.87,0,-1646,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.74,0.21,12,0.12,190.00,5247.00,2040,20240402,-46.52,938,20241209,16.31,1333,-18.15,20250206,1007,8.34,20250204,2040,-46.52,20240402,938,16.31,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-9,5,-0.82,27474733,25173,93.19,1096,1099,1088,1428,770,1099,1091.44,1.87,0,285,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.74,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-9,5,-0.82,25878650,23707,87.76,1096,1099,1088,1428,770,1099,1091.60,1.87,0,1116,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.74,0.21,12,0.09,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,-7,5,-0.64,21735712,19905,73.68,1096,1099,1089,1428,770,1099,1091.97,1.87,0,1126,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.75,0.21,12,0.08,190.00,5247.00,2040,20240402,-46.47,938,20241209,16.42,1333,-18.08,20250206,1007,8.44,20250204,2040,-46.47,20240402,938,16.42,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,-7,5,-0.64,11115478,10171,37.65,1096,1099,1091,1428,770,1099,1092.86,1.87,0,1393,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,286,5.75,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.47,938,20241209,16.42,1333,-18.08,20250206,1007,8.44,20250204,2040,-46.47,20240402,938,16.42,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,-5,5,-0.45,10442303,9555,35.37,1096,1099,1091,1428,770,1099,1092.86,1.87,0,1393,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,287,5.76,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.37,938,20241209,16.63,1333,-17.93,20250206,1007,8.64,20250204,2040,-46.37,20240402,938,16.63,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250318,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,0,3,0.00,642259,586,2.17,1096,1099,1096,1428,770,1099,1096.01,1.87,0,-1,1107,1103,1098,1094,1089,1105,1096,131,329,500,790,1,1,26223346,288,5.78,0.21,12,0.00,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.75,N,037400,500,131 억,,491558,N,N,0,N,00,N
20250317,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,2,2,0.18,29672518,27014,143.14,1097,1102,1093,1426,768,1097,1098.41,1.87,0,-760,1110,1103,1097,1090,1084,1107,1094,131,329,500,780,1,1,26223346,288,5.78,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.74,N,037400,500,131 억,,491115,N,N,0,N,00,N
20250317,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1098,1,2,0.09,28351911,25808,136.75,1097,1102,1096,1426,768,1097,1098.57,1.87,0,-734,1110,1103,1097,1090,1084,1107,1094,131,329,500,780,1,1,26223346,288,5.78,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.18,938,20241209,17.06,1333,-17.63,20250206,1007,9.04,20250204,2040,-46.18,20240402,938,17.06,20241209,0.74,N,037400,500,131 억,,491115,N,N,0,N,00,N
20250317,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,2,2,0.18,27543387,25071,132.84,1097,1102,1096,1426,768,1097,1098.62,1.87,0,-382,1110,1103,1097,1090,1084,1107,1094,131,329,500,780,1,1,26223346,288,5.78,0.21,12,0.10,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.74,N,037400,500,131 억,,491115,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 유통 N N N N N 1085 -14 5 -1.27 35123037 32210 119.23 1096 1099 1085 1428 770 1099 1090.44 1.87 0 -2186 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 285 5.71 0.21 12 0.12 190.00 5247.00 2040 20240402 -46.81 938 20241209 15.67 1333 -18.60 20250206 1007 7.75 20250204 2040 -46.81 20240402 938 15.67 20241209 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
3 20250318 150443 57 100.00 KOSDAQ 유통 N N N N N 1091 -8 5 -0.73 34037671 31210 115.53 1096 1099 1085 1428 770 1099 1090.60 1.87 0 -1646 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 286 5.74 0.21 12 0.12 190.00 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 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
4 20250318 140443 57 100.00 KOSDAQ 유통 N N N N N 1090 -9 5 -0.82 27474733 25173 93.19 1096 1099 1088 1428 770 1099 1091.44 1.87 0 285 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 286 5.74 0.21 12 0.10 190.00 5247.00 2040 20240402 -46.57 938 20241209 16.20 1333 -18.23 20250206 1007 8.24 20250204 2040 -46.57 20240402 938 16.20 20241209 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
5 20250318 130441 57 100.00 KOSDAQ 유통 N N N N N 1090 -9 5 -0.82 25878650 23707 87.76 1096 1099 1088 1428 770 1099 1091.60 1.87 0 1116 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 286 5.74 0.21 12 0.09 190.00 5247.00 2040 20240402 -46.57 938 20241209 16.20 1333 -18.23 20250206 1007 8.24 20250204 2040 -46.57 20240402 938 16.20 20241209 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
6 20250318 120441 57 100.00 KOSDAQ 유통 N N N N N 1092 -7 5 -0.64 21735712 19905 73.68 1096 1099 1089 1428 770 1099 1091.97 1.87 0 1126 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 286 5.75 0.21 12 0.08 190.00 5247.00 2040 20240402 -46.47 938 20241209 16.42 1333 -18.08 20250206 1007 8.44 20250204 2040 -46.47 20240402 938 16.42 20241209 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
7 20250318 110441 57 100.00 KOSDAQ 유통 N N N N N 1092 -7 5 -0.64 11115478 10171 37.65 1096 1099 1091 1428 770 1099 1092.86 1.87 0 1393 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 286 5.75 0.21 12 0.04 190.00 5247.00 2040 20240402 -46.47 938 20241209 16.42 1333 -18.08 20250206 1007 8.44 20250204 2040 -46.47 20240402 938 16.42 20241209 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
8 20250318 100442 57 100.00 KOSDAQ 유통 N N N N N 1094 -5 5 -0.45 10442303 9555 35.37 1096 1099 1091 1428 770 1099 1092.86 1.87 0 1393 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 287 5.76 0.21 12 0.04 190.00 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 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
9 20250318 090443 57 100.00 KOSDAQ 유통 N N N N N 1099 0 3 0.00 642259 586 2.17 1096 1099 1096 1428 770 1099 1096.01 1.87 0 -1 1107 1103 1098 1094 1089 1105 1096 131 329 500 790 1 1 26223346 288 5.78 0.21 12 0.00 190.00 5247.00 2040 20240402 -46.13 938 20241209 17.16 1333 -17.55 20250206 1007 9.14 20250204 2040 -46.13 20240402 938 17.16 20241209 0.75 N 037400 500 131 억 491558 N N 0 N 00 N
10 20250317 160440 57 100.00 KOSDAQ 유통 N N N N N 1099 2 2 0.18 29672518 27014 143.14 1097 1102 1093 1426 768 1097 1098.41 1.87 0 -760 1110 1103 1097 1090 1084 1107 1094 131 329 500 780 1 1 26223346 288 5.78 0.21 12 0.10 190.00 5247.00 2040 20240402 -46.13 938 20241209 17.16 1333 -17.55 20250206 1007 9.14 20250204 2040 -46.13 20240402 938 17.16 20241209 0.74 N 037400 500 131 억 491115 N N 0 N 00 N
11 20250317 150440 57 100.00 KOSDAQ 유통 N N N N N 1098 1 2 0.09 28351911 25808 136.75 1097 1102 1096 1426 768 1097 1098.57 1.87 0 -734 1110 1103 1097 1090 1084 1107 1094 131 329 500 780 1 1 26223346 288 5.78 0.21 12 0.10 190.00 5247.00 2040 20240402 -46.18 938 20241209 17.06 1333 -17.63 20250206 1007 9.04 20250204 2040 -46.18 20240402 938 17.06 20241209 0.74 N 037400 500 131 억 491115 N N 0 N 00 N
12 20250317 140441 57 100.00 KOSDAQ 유통 N N N N N 1099 2 2 0.18 27543387 25071 132.84 1097 1102 1096 1426 768 1097 1098.62 1.87 0 -382 1110 1103 1097 1090 1084 1107 1094 131 329 500 780 1 1 26223346 288 5.78 0.21 12 0.10 190.00 5247.00 2040 20240402 -46.13 938 20241209 17.16 1333 -17.55 20250206 1007 9.14 20250204 2040 -46.13 20240402 938 17.16 20241209 0.74 N 037400 500 131 억 491115 N N 0 N 00 N