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
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
20250306,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-12,5,-1.06,83233809,74002,92.18,1138,1142,1113,1478,796,1137,1124.75,1.80,0,-1490,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,295,5.92,0.21,12,0.28,190.00,5247.00,2040,20240402,-44.85,938,20241209,19.94,1333,-15.60,20250206,1007,11.72,20250204,2040,-44.85,20240402,938,19.94,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1116,-21,5,-1.85,80038585,71143,88.61,1138,1142,1113,1478,796,1137,1125.04,1.80,0,-1467,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,293,5.87,0.21,12,0.27,190.00,5247.00,2040,20240402,-45.29,938,20241209,18.98,1333,-16.28,20250206,1007,10.82,20250204,2040,-45.29,20240402,938,18.98,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,67984164,60363,75.19,1138,1142,1120,1478,796,1137,1126.26,1.80,0,-760,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,295,5.93,0.21,12,0.23,190.00,5247.00,2040,20240402,-44.80,938,20241209,20.04,1333,-15.53,20250206,1007,11.82,20250204,2040,-44.80,20240402,938,20.04,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1124,-13,5,-1.14,66876065,59378,73.96,1138,1142,1120,1478,796,1137,1126.28,1.80,0,-760,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,295,5.92,0.21,12,0.23,190.00,5247.00,2040,20240402,-44.90,938,20241209,19.83,1333,-15.68,20250206,1007,11.62,20250204,2040,-44.90,20240402,938,19.83,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-11,5,-0.97,66264073,58834,73.28,1138,1142,1120,1478,796,1137,1126.29,1.80,0,-760,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,295,5.93,0.21,12,0.22,190.00,5247.00,2040,20240402,-44.80,938,20241209,20.04,1333,-15.53,20250206,1007,11.82,20250204,2040,-44.80,20240402,938,20.04,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1123,-14,5,-1.23,62399254,55391,68.99,1138,1142,1120,1478,796,1137,1126.52,1.80,0,-940,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,294,5.91,0.21,12,0.21,190.00,5247.00,2040,20240402,-44.95,938,20241209,19.72,1333,-15.75,20250206,1007,11.52,20250204,2040,-44.95,20240402,938,19.72,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1122,-15,5,-1.32,45017513,39925,49.73,1138,1142,1120,1478,796,1137,1127.55,1.80,0,41,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,294,5.91,0.21,12,0.15,190.00,5247.00,2040,20240402,-45.00,938,20241209,19.62,1333,-15.83,20250206,1007,11.42,20250204,2040,-45.00,20240402,938,19.62,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250306,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1141,4,2,0.35,2007003,1761,2.19,1138,1142,1138,1478,796,1137,1139.70,1.80,0,0,1155,1145,1133,1123,1111,1151,1129,131,341,500,810,1,1,26223346,299,6.01,0.22,12,0.01,190.00,5247.00,2040,20240402,-44.07,938,20241209,21.64,1333,-14.40,20250206,1007,13.31,20250204,2040,-44.07,20240402,938,21.64,20241209,0.64,N,037400,500,131 억,,472161,N,N,0,N,00,N
20250305,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,3,2,0.26,90412694,79711,169.32,1121,1143,1121,1474,794,1134,1134.25,1.67,0,33795,1150,1141,1130,1121,1110,1136,1116,131,340,500,810,1,1,26223346,298,5.98,0.22,12,0.30,190.00,5247.00,2040,20240402,-44.26,938,20241209,21.22,1333,-14.70,20250206,1007,12.91,20250204,2040,-44.26,20240402,938,21.22,20241209,0.65,N,037400,500,131 억,,438375,N,N,0,N,00,N
20250305,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1132,-2,5,-0.18,87371750,77032,163.63,1121,1143,1121,1474,794,1134,1134.23,1.67,0,33775,1150,1141,1130,1121,1110,1136,1116,131,340,500,810,1,1,26223346,297,5.96,0.22,12,0.29,190.00,5247.00,2040,20240402,-44.51,938,20241209,20.68,1333,-15.08,20250206,1007,12.41,20250204,2040,-44.51,20240402,938,20.68,20241209,0.65,N,037400,500,131 억,,438375,N,N,0,N,00,N
20250305,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,5,2,0.44,73555941,64852,137.76,1121,1143,1121,1474,794,1134,1134.21,1.67,0,32385,1150,1141,1130,1121,1110,1136,1116,131,340,500,810,1,1,26223346,299,5.99,0.22,12,0.25,190.00,5247.00,2040,20240402,-44.17,938,20241209,21.43,1333,-14.55,20250206,1007,13.11,20250204,2040,-44.17,20240402,938,21.43,20241209,0.65,N,037400,500,131 억,,438375,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 유통 N N N N N 1125 -12 5 -1.06 83233809 74002 92.18 1138 1142 1113 1478 796 1137 1124.75 1.80 0 -1490 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 295 5.92 0.21 12 0.28 190.00 5247.00 2040 20240402 -44.85 938 20241209 19.94 1333 -15.60 20250206 1007 11.72 20250204 2040 -44.85 20240402 938 19.94 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
3 20250306 150427 57 100.00 KOSDAQ 유통 N N N N N 1116 -21 5 -1.85 80038585 71143 88.61 1138 1142 1113 1478 796 1137 1125.04 1.80 0 -1467 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 293 5.87 0.21 12 0.27 190.00 5247.00 2040 20240402 -45.29 938 20241209 18.98 1333 -16.28 20250206 1007 10.82 20250204 2040 -45.29 20240402 938 18.98 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
4 20250306 140426 57 100.00 KOSDAQ 유통 N N N N N 1126 -11 5 -0.97 67984164 60363 75.19 1138 1142 1120 1478 796 1137 1126.26 1.80 0 -760 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 295 5.93 0.21 12 0.23 190.00 5247.00 2040 20240402 -44.80 938 20241209 20.04 1333 -15.53 20250206 1007 11.82 20250204 2040 -44.80 20240402 938 20.04 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
5 20250306 130426 57 100.00 KOSDAQ 유통 N N N N N 1124 -13 5 -1.14 66876065 59378 73.96 1138 1142 1120 1478 796 1137 1126.28 1.80 0 -760 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 295 5.92 0.21 12 0.23 190.00 5247.00 2040 20240402 -44.90 938 20241209 19.83 1333 -15.68 20250206 1007 11.62 20250204 2040 -44.90 20240402 938 19.83 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
6 20250306 120427 57 100.00 KOSDAQ 유통 N N N N N 1126 -11 5 -0.97 66264073 58834 73.28 1138 1142 1120 1478 796 1137 1126.29 1.80 0 -760 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 295 5.93 0.21 12 0.22 190.00 5247.00 2040 20240402 -44.80 938 20241209 20.04 1333 -15.53 20250206 1007 11.82 20250204 2040 -44.80 20240402 938 20.04 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
7 20250306 110425 57 100.00 KOSDAQ 유통 N N N N N 1123 -14 5 -1.23 62399254 55391 68.99 1138 1142 1120 1478 796 1137 1126.52 1.80 0 -940 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 294 5.91 0.21 12 0.21 190.00 5247.00 2040 20240402 -44.95 938 20241209 19.72 1333 -15.75 20250206 1007 11.52 20250204 2040 -44.95 20240402 938 19.72 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
8 20250306 100427 57 100.00 KOSDAQ 유통 N N N N N 1122 -15 5 -1.32 45017513 39925 49.73 1138 1142 1120 1478 796 1137 1127.55 1.80 0 41 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 294 5.91 0.21 12 0.15 190.00 5247.00 2040 20240402 -45.00 938 20241209 19.62 1333 -15.83 20250206 1007 11.42 20250204 2040 -45.00 20240402 938 19.62 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
9 20250306 090429 57 100.00 KOSDAQ 유통 N N N N N 1141 4 2 0.35 2007003 1761 2.19 1138 1142 1138 1478 796 1137 1139.70 1.80 0 0 1155 1145 1133 1123 1111 1151 1129 131 341 500 810 1 1 26223346 299 6.01 0.22 12 0.01 190.00 5247.00 2040 20240402 -44.07 938 20241209 21.64 1333 -14.40 20250206 1007 13.31 20250204 2040 -44.07 20240402 938 21.64 20241209 0.64 N 037400 500 131 억 472161 N N 0 N 00 N
10 20250305 160423 57 100.00 KOSDAQ 유통 N N N N N 1137 3 2 0.26 90412694 79711 169.32 1121 1143 1121 1474 794 1134 1134.25 1.67 0 33795 1150 1141 1130 1121 1110 1136 1116 131 340 500 810 1 1 26223346 298 5.98 0.22 12 0.30 190.00 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 0.65 N 037400 500 131 억 438375 N N 0 N 00 N
11 20250305 150424 57 100.00 KOSDAQ 유통 N N N N N 1132 -2 5 -0.18 87371750 77032 163.63 1121 1143 1121 1474 794 1134 1134.23 1.67 0 33775 1150 1141 1130 1121 1110 1136 1116 131 340 500 810 1 1 26223346 297 5.96 0.22 12 0.29 190.00 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 0.65 N 037400 500 131 억 438375 N N 0 N 00 N
12 20250305 140422 57 100.00 KOSDAQ 유통 N N N N N 1139 5 2 0.44 73555941 64852 137.76 1121 1143 1121 1474 794 1134 1134.21 1.67 0 32385 1150 1141 1130 1121 1110 1136 1116 131 340 500 810 1 1 26223346 299 5.99 0.22 12 0.25 190.00 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 0.65 N 037400 500 131 억 438375 N N 0 N 00 N