ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037400/price/prices-20250201.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
20250228,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,-9,5,-0.78,48226548,42512,73.27,1148,1148,1125,1492,804,1148,1134.42,1.70,0,-5585,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,299,5.99,0.22,12,0.16,190.00,5247.00,2040,20240402,-44.17,938,20241209,21.43,1333,-14.55,20250206,1007,13.11,20250204,2040,-44.17,20240402,938,21.43,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1136,-12,5,-1.05,47506167,41879,72.18,1148,1148,1125,1492,804,1148,1134.37,1.70,0,-5594,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,298,5.98,0.22,12,0.16,190.00,5247.00,2040,20240402,-44.31,938,20241209,21.11,1333,-14.78,20250206,1007,12.81,20250204,2040,-44.31,20240402,938,21.11,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1143,-5,5,-0.44,38548369,33991,58.59,1148,1148,1125,1492,804,1148,1134.08,1.70,0,-6808,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,300,6.02,0.22,12,0.13,190.00,5247.00,2040,20240402,-43.97,938,20241209,21.86,1333,-14.25,20250206,1007,13.51,20250204,2040,-43.97,20240402,938,21.86,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1136,-12,5,-1.05,36948544,32589,56.17,1148,1148,1125,1492,804,1148,1133.77,1.70,0,-6830,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,298,5.98,0.22,12,0.12,190.00,5247.00,2040,20240402,-44.31,938,20241209,21.11,1333,-14.78,20250206,1007,12.81,20250204,2040,-44.31,20240402,938,21.11,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,-11,5,-0.96,33012878,29133,50.21,1148,1148,1125,1492,804,1148,1133.18,1.70,0,-6736,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,298,5.98,0.22,12,0.11,190.00,5247.00,2040,20240402,-44.26,938,20241209,21.22,1333,-14.70,20250206,1007,12.91,20250204,2040,-44.26,20240402,938,21.22,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1132,-16,5,-1.39,25233690,22299,38.43,1148,1148,1125,1492,804,1148,1131.61,1.70,0,-6213,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,297,5.96,0.22,12,0.09,190.00,5247.00,2040,20240402,-44.51,938,20241209,20.68,1333,-15.08,20250206,1007,12.41,20250204,2040,-44.51,20240402,938,20.68,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,-19,5,-1.66,21670145,19150,33.01,1148,1148,1125,1492,804,1148,1131.60,1.70,0,-6078,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,296,5.94,0.22,12,0.07,190.00,5247.00,2040,20240402,-44.66,938,20241209,20.36,1333,-15.30,20250206,1007,12.12,20250204,2040,-44.66,20240402,938,20.36,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250228,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,-13,5,-1.13,714287,625,1.08,1148,1148,1135,1492,804,1148,1142.86,1.70,0,-299,1179,1163,1151,1135,1123,1157,1129,131,344,500,820,1,1,26223346,298,5.97,0.22,12,0.00,190.00,5247.00,2040,20240402,-44.36,938,20241209,21.00,1333,-14.85,20250206,1007,12.71,20250204,2040,-44.36,20240402,938,21.00,20241209,0.66,N,037400,500,131 억,,446925,N,N,0,N,00,N
20250227,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-19,5,-1.63,66749316,58018,112.19,1164,1167,1139,1517,817,1167,1150.52,1.72,0,-2830,1177,1172,1162,1157,1147,1174,1159,131,350,500,840,1,1,26223346,301,6.04,0.22,12,0.22,190.00,5247.00,2040,20240402,-43.73,938,20241209,22.39,1333,-13.88,20250206,1007,14.00,20250204,2040,-43.73,20240402,938,22.39,20241209,0.68,N,037400,500,131 억,,449764,N,N,0,N,00,N
20250227,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1140,-27,5,-2.31,64428017,55993,108.27,1164,1167,1140,1517,817,1167,1150.64,1.72,0,-2375,1177,1172,1162,1157,1147,1174,1159,131,350,500,840,1,1,26223346,299,6.00,0.22,12,0.21,190.00,5247.00,2040,20240402,-44.12,938,20241209,21.54,1333,-14.48,20250206,1007,13.21,20250204,2040,-44.12,20240402,938,21.54,20241209,0.68,N,037400,500,131 억,,449764,N,N,0,N,00,N
20250227,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-19,5,-1.63,57032102,49515,95.75,1164,1167,1141,1517,817,1167,1151.81,1.72,0,-2355,1177,1172,1162,1157,1147,1174,1159,131,350,500,840,1,1,26223346,301,6.04,0.22,12,0.19,190.00,5247.00,2040,20240402,-43.73,938,20241209,22.39,1333,-13.88,20250206,1007,14.00,20250204,2040,-43.73,20240402,938,22.39,20241209,0.68,N,037400,500,131 억,,449764,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 20250228 160458 57 100.00 KOSDAQ 유통 N N N N N 1139 -9 5 -0.78 48226548 42512 73.27 1148 1148 1125 1492 804 1148 1134.42 1.70 0 -5585 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 299 5.99 0.22 12 0.16 190.00 5247.00 2040 20240402 -44.17 938 20241209 21.43 1333 -14.55 20250206 1007 13.11 20250204 2040 -44.17 20240402 938 21.43 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
3 20250228 150500 57 100.00 KOSDAQ 유통 N N N N N 1136 -12 5 -1.05 47506167 41879 72.18 1148 1148 1125 1492 804 1148 1134.37 1.70 0 -5594 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 298 5.98 0.22 12 0.16 190.00 5247.00 2040 20240402 -44.31 938 20241209 21.11 1333 -14.78 20250206 1007 12.81 20250204 2040 -44.31 20240402 938 21.11 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
4 20250228 140501 57 100.00 KOSDAQ 유통 N N N N N 1143 -5 5 -0.44 38548369 33991 58.59 1148 1148 1125 1492 804 1148 1134.08 1.70 0 -6808 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 300 6.02 0.22 12 0.13 190.00 5247.00 2040 20240402 -43.97 938 20241209 21.86 1333 -14.25 20250206 1007 13.51 20250204 2040 -43.97 20240402 938 21.86 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
5 20250228 130500 57 100.00 KOSDAQ 유통 N N N N N 1136 -12 5 -1.05 36948544 32589 56.17 1148 1148 1125 1492 804 1148 1133.77 1.70 0 -6830 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 298 5.98 0.22 12 0.12 190.00 5247.00 2040 20240402 -44.31 938 20241209 21.11 1333 -14.78 20250206 1007 12.81 20250204 2040 -44.31 20240402 938 21.11 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
6 20250228 120457 57 100.00 KOSDAQ 유통 N N N N N 1137 -11 5 -0.96 33012878 29133 50.21 1148 1148 1125 1492 804 1148 1133.18 1.70 0 -6736 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 298 5.98 0.22 12 0.11 190.00 5247.00 2040 20240402 -44.26 938 20241209 21.22 1333 -14.70 20250206 1007 12.91 20250204 2040 -44.26 20240402 938 21.22 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
7 20250228 110457 57 100.00 KOSDAQ 유통 N N N N N 1132 -16 5 -1.39 25233690 22299 38.43 1148 1148 1125 1492 804 1148 1131.61 1.70 0 -6213 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 297 5.96 0.22 12 0.09 190.00 5247.00 2040 20240402 -44.51 938 20241209 20.68 1333 -15.08 20250206 1007 12.41 20250204 2040 -44.51 20240402 938 20.68 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
8 20250228 100456 57 100.00 KOSDAQ 유통 N N N N N 1129 -19 5 -1.66 21670145 19150 33.01 1148 1148 1125 1492 804 1148 1131.60 1.70 0 -6078 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 296 5.94 0.22 12 0.07 190.00 5247.00 2040 20240402 -44.66 938 20241209 20.36 1333 -15.30 20250206 1007 12.12 20250204 2040 -44.66 20240402 938 20.36 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
9 20250228 090459 57 100.00 KOSDAQ 유통 N N N N N 1135 -13 5 -1.13 714287 625 1.08 1148 1148 1135 1492 804 1148 1142.86 1.70 0 -299 1179 1163 1151 1135 1123 1157 1129 131 344 500 820 1 1 26223346 298 5.97 0.22 12 0.00 190.00 5247.00 2040 20240402 -44.36 938 20241209 21.00 1333 -14.85 20250206 1007 12.71 20250204 2040 -44.36 20240402 938 21.00 20241209 0.66 N 037400 500 131 억 446925 N N 0 N 00 N
10 20250227 160456 57 100.00 KOSDAQ 유통 N N N N N 1148 -19 5 -1.63 66749316 58018 112.19 1164 1167 1139 1517 817 1167 1150.52 1.72 0 -2830 1177 1172 1162 1157 1147 1174 1159 131 350 500 840 1 1 26223346 301 6.04 0.22 12 0.22 190.00 5247.00 2040 20240402 -43.73 938 20241209 22.39 1333 -13.88 20250206 1007 14.00 20250204 2040 -43.73 20240402 938 22.39 20241209 0.68 N 037400 500 131 억 449764 N N 0 N 00 N
11 20250227 150453 57 100.00 KOSDAQ 유통 N N N N N 1140 -27 5 -2.31 64428017 55993 108.27 1164 1167 1140 1517 817 1167 1150.64 1.72 0 -2375 1177 1172 1162 1157 1147 1174 1159 131 350 500 840 1 1 26223346 299 6.00 0.22 12 0.21 190.00 5247.00 2040 20240402 -44.12 938 20241209 21.54 1333 -14.48 20250206 1007 13.21 20250204 2040 -44.12 20240402 938 21.54 20241209 0.68 N 037400 500 131 억 449764 N N 0 N 00 N
12 20250227 140455 57 100.00 KOSDAQ 유통 N N N N N 1148 -19 5 -1.63 57032102 49515 95.75 1164 1167 1141 1517 817 1167 1151.81 1.72 0 -2355 1177 1172 1162 1157 1147 1174 1159 131 350 500 840 1 1 26223346 301 6.04 0.22 12 0.19 190.00 5247.00 2040 20240402 -43.73 938 20241209 22.39 1333 -13.88 20250206 1007 14.00 20250204 2040 -43.73 20240402 938 22.39 20241209 0.68 N 037400 500 131 억 449764 N N 0 N 00 N