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
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
20250313,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-6,5,-0.55,23525211,21470,83.53,1096,1103,1090,1424,768,1096,1095.73,1.82,0,2117,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,286,5.74,0.21,12,0.08,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1096,0,3,0.00,15691439,14284,55.57,1096,1103,1095,1424,768,1096,1098.53,1.82,0,2234,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,287,5.77,0.21,12,0.05,190.00,5247.00,2040,20240402,-46.27,938,20241209,16.84,1333,-17.78,20250206,1007,8.84,20250204,2040,-46.27,20240402,938,16.84,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,3,2,0.27,11476619,10439,40.61,1096,1103,1095,1424,768,1096,1099.40,1.82,0,1873,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,288,5.78,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1099,3,2,0.27,11349357,10323,40.16,1096,1103,1095,1424,768,1096,1099.42,1.82,0,1873,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,288,5.78,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.13,938,20241209,17.16,1333,-17.55,20250206,1007,9.14,20250204,2040,-46.13,20240402,938,17.16,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,4,2,0.36,10745846,9773,38.02,1096,1103,1095,1424,768,1096,1099.54,1.82,0,1868,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,288,5.79,0.21,12,0.04,190.00,5247.00,2040,20240402,-46.08,938,20241209,17.27,1333,-17.48,20250206,1007,9.24,20250204,2040,-46.08,20240402,938,17.27,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,7,2,0.64,8051364,7325,28.50,1096,1103,1095,1424,768,1096,1099.16,1.82,0,2129,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,289,5.81,0.21,12,0.03,190.00,5247.00,2040,20240402,-45.93,938,20241209,17.59,1333,-17.25,20250206,1007,9.53,20250204,2040,-45.93,20240402,938,17.59,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,1,2,0.09,2548541,2325,9.05,1096,1097,1095,1424,768,1096,1096.15,1.82,0,-79,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,288,5.77,0.21,12,0.01,190.00,5247.00,2040,20240402,-46.23,938,20241209,16.95,1333,-17.70,20250206,1007,8.94,20250204,2040,-46.23,20240402,938,16.95,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
20250313,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1096,0,3,0.00,699248,638,2.48,1096,1096,1096,1424,768,1096,1096.00,1.82,0,-65,1106,1100,1095,1089,1084,1104,1093,131,328,500,780,1,1,26223346,287,5.77,0.21,12,0.00,190.00,5247.00,2040,20240402,-46.27,938,20241209,16.84,1333,-17.78,20250206,1007,8.84,20250204,2040,-46.27,20240402,938,16.84,20241209,0.72,N,037400,500,131 억,,477880,N,N,0,N,00,N
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
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 유통 N N N N N 1090 -6 5 -0.55 23525211 21470 83.53 1096 1103 1090 1424 768 1096 1095.73 1.82 0 2117 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 286 5.74 0.21 12 0.08 190.00 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 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
3 20250313 150437 57 100.00 KOSDAQ 유통 N N N N N 1096 0 3 0.00 15691439 14284 55.57 1096 1103 1095 1424 768 1096 1098.53 1.82 0 2234 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 287 5.77 0.21 12 0.05 190.00 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 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
4 20250313 140436 57 100.00 KOSDAQ 유통 N N N N N 1099 3 2 0.27 11476619 10439 40.61 1096 1103 1095 1424 768 1096 1099.40 1.82 0 1873 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 288 5.78 0.21 12 0.04 190.00 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 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
5 20250313 130436 57 100.00 KOSDAQ 유통 N N N N N 1099 3 2 0.27 11349357 10323 40.16 1096 1103 1095 1424 768 1096 1099.42 1.82 0 1873 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 288 5.78 0.21 12 0.04 190.00 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 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
6 20250313 120437 57 100.00 KOSDAQ 유통 N N N N N 1100 4 2 0.36 10745846 9773 38.02 1096 1103 1095 1424 768 1096 1099.54 1.82 0 1868 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 288 5.79 0.21 12 0.04 190.00 5247.00 2040 20240402 -46.08 938 20241209 17.27 1333 -17.48 20250206 1007 9.24 20250204 2040 -46.08 20240402 938 17.27 20241209 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
7 20250313 110437 57 100.00 KOSDAQ 유통 N N N N N 1103 7 2 0.64 8051364 7325 28.50 1096 1103 1095 1424 768 1096 1099.16 1.82 0 2129 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 289 5.81 0.21 12 0.03 190.00 5247.00 2040 20240402 -45.93 938 20241209 17.59 1333 -17.25 20250206 1007 9.53 20250204 2040 -45.93 20240402 938 17.59 20241209 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
8 20250313 100436 57 100.00 KOSDAQ 유통 N N N N N 1097 1 2 0.09 2548541 2325 9.05 1096 1097 1095 1424 768 1096 1096.15 1.82 0 -79 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 288 5.77 0.21 12 0.01 190.00 5247.00 2040 20240402 -46.23 938 20241209 16.95 1333 -17.70 20250206 1007 8.94 20250204 2040 -46.23 20240402 938 16.95 20241209 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
9 20250313 090438 57 100.00 KOSDAQ 유통 N N N N N 1096 0 3 0.00 699248 638 2.48 1096 1096 1096 1424 768 1096 1096.00 1.82 0 -65 1106 1100 1095 1089 1084 1104 1093 131 328 500 780 1 1 26223346 287 5.77 0.21 12 0.00 190.00 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 0.72 N 037400 500 131 억 477880 N N 0 N 00 N
10 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
11 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
12 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