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
032940/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
20250312,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,65,2,1.70,418191708,108173,93.11,3730,3905,3730,4965,2675,3820,3865.95,1.54,0,29453,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,707,-23.83,0.28,12,0.59,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,55,2,1.44,396932298,102696,88.39,3730,3905,3730,4965,2675,3820,3865.12,1.54,0,29600,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,705,-23.77,0.28,12,0.56,-163.00,13720.00,6840,20240614,-43.35,2915,20241210,32.93,4670,-17.02,20250221,3225,20.16,20250203,6840,-43.35,20240614,2915,32.93,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,60,2,1.57,284829787,73806,63.53,3730,3905,3730,4965,2675,3820,3859.17,1.54,0,22692,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,706,-23.80,0.28,12,0.41,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,60,2,1.57,260173217,67448,58.05,3730,3905,3730,4965,2675,3820,3857.39,1.54,0,20383,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,706,-23.80,0.28,12,0.37,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,30,2,0.79,181580157,47173,40.60,3730,3880,3730,4965,2675,3820,3849.24,1.54,0,19276,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,700,-23.62,0.28,12,0.26,-163.00,13720.00,6840,20240614,-43.71,2915,20241210,32.08,4670,-17.56,20250221,3225,19.38,20250203,6840,-43.71,20240614,2915,32.08,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,30,2,0.79,170204740,44220,38.06,3730,3880,3730,4965,2675,3820,3849.04,1.54,0,18160,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,700,-23.62,0.28,12,0.24,-163.00,13720.00,6840,20240614,-43.71,2915,20241210,32.08,4670,-17.56,20250221,3225,19.38,20250203,6840,-43.71,20240614,2915,32.08,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,25,2,0.65,99394160,25856,22.25,3730,3880,3730,4965,2675,3820,3844.14,1.54,0,5884,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,700,-23.59,0.28,12,0.14,-163.00,13720.00,6840,20240614,-43.79,2915,20241210,31.90,4670,-17.67,20250221,3225,19.22,20250203,6840,-43.79,20240614,2915,31.90,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,25,2,0.65,11840855,3149,2.71,3730,3845,3730,4965,2675,3820,3760.20,1.54,0,360,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,700,-23.59,0.28,12,0.02,-163.00,13720.00,6840,20240614,-43.79,2915,20241210,31.90,4670,-17.67,20250221,3225,19.22,20250203,6840,-43.79,20240614,2915,31.90,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250311,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,440326705,115900,60.76,3705,3885,3705,4965,2675,3820,3799.20,1.36,0,12501,3966,3892,3826,3752,3686,3860,3720,91,1145,500,2360,5,1,18193230,695,-23.44,0.28,12,0.64,-163.00,13720.00,6840,20240614,-44.15,2915,20241210,31.05,4670,-18.20,20250221,3225,18.45,20250203,6840,-44.15,20240614,2915,31.05,20241210,4.04,N,032940,500,90 억,,247809,N,N,0,N,00,N
20250311,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-10,5,-0.26,404649840,106554,55.86,3705,3885,3705,4965,2675,3820,3797.60,1.36,0,12436,3966,3892,3826,3752,3686,3860,3720,91,1145,500,2360,5,1,18193230,693,-23.37,0.28,12,0.59,-163.00,13720.00,6840,20240614,-44.30,2915,20241210,30.70,4670,-18.42,20250221,3225,18.14,20250203,6840,-44.30,20240614,2915,30.70,20241210,4.04,N,032940,500,90 억,,247809,N,N,0,N,00,N
20250311,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,15,2,0.39,380289525,100179,52.52,3705,3885,3705,4965,2675,3820,3796.10,1.36,0,12707,3966,3892,3826,3752,3686,3860,3720,91,1145,500,2360,5,1,18193230,698,-23.53,0.28,12,0.55,-163.00,13720.00,6840,20240614,-43.93,2915,20241210,31.56,4670,-17.88,20250221,3225,18.91,20250203,6840,-43.93,20240614,2915,31.56,20241210,4.04,N,032940,500,90 억,,247809,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 160409 57 100.00 KOSDAQ 유통 N N N N N 3885 65 2 1.70 418191708 108173 93.11 3730 3905 3730 4965 2675 3820 3865.95 1.54 0 29453 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 707 -23.83 0.28 12 0.59 -163.00 13720.00 6840 20240614 -43.20 2915 20241210 33.28 4670 -16.81 20250221 3225 20.47 20250203 6840 -43.20 20240614 2915 33.28 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
3 20250312 150410 57 100.00 KOSDAQ 유통 N N N N N 3875 55 2 1.44 396932298 102696 88.39 3730 3905 3730 4965 2675 3820 3865.12 1.54 0 29600 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 705 -23.77 0.28 12 0.56 -163.00 13720.00 6840 20240614 -43.35 2915 20241210 32.93 4670 -17.02 20250221 3225 20.16 20250203 6840 -43.35 20240614 2915 32.93 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
4 20250312 140409 57 100.00 KOSDAQ 유통 N N N N N 3880 60 2 1.57 284829787 73806 63.53 3730 3905 3730 4965 2675 3820 3859.17 1.54 0 22692 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 706 -23.80 0.28 12 0.41 -163.00 13720.00 6840 20240614 -43.27 2915 20241210 33.10 4670 -16.92 20250221 3225 20.31 20250203 6840 -43.27 20240614 2915 33.10 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
5 20250312 130409 57 100.00 KOSDAQ 유통 N N N N N 3880 60 2 1.57 260173217 67448 58.05 3730 3905 3730 4965 2675 3820 3857.39 1.54 0 20383 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 706 -23.80 0.28 12 0.37 -163.00 13720.00 6840 20240614 -43.27 2915 20241210 33.10 4670 -16.92 20250221 3225 20.31 20250203 6840 -43.27 20240614 2915 33.10 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
6 20250312 120410 57 100.00 KOSDAQ 유통 N N N N N 3850 30 2 0.79 181580157 47173 40.60 3730 3880 3730 4965 2675 3820 3849.24 1.54 0 19276 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 700 -23.62 0.28 12 0.26 -163.00 13720.00 6840 20240614 -43.71 2915 20241210 32.08 4670 -17.56 20250221 3225 19.38 20250203 6840 -43.71 20240614 2915 32.08 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
7 20250312 110407 57 100.00 KOSDAQ 유통 N N N N N 3850 30 2 0.79 170204740 44220 38.06 3730 3880 3730 4965 2675 3820 3849.04 1.54 0 18160 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 700 -23.62 0.28 12 0.24 -163.00 13720.00 6840 20240614 -43.71 2915 20241210 32.08 4670 -17.56 20250221 3225 19.38 20250203 6840 -43.71 20240614 2915 32.08 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
8 20250312 100409 57 100.00 KOSDAQ 유통 N N N N N 3845 25 2 0.65 99394160 25856 22.25 3730 3880 3730 4965 2675 3820 3844.14 1.54 0 5884 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 700 -23.59 0.28 12 0.14 -163.00 13720.00 6840 20240614 -43.79 2915 20241210 31.90 4670 -17.67 20250221 3225 19.22 20250203 6840 -43.79 20240614 2915 31.90 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
9 20250312 090410 57 100.00 KOSDAQ 유통 N N N N N 3845 25 2 0.65 11840855 3149 2.71 3730 3845 3730 4965 2675 3820 3760.20 1.54 0 360 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 700 -23.59 0.28 12 0.02 -163.00 13720.00 6840 20240614 -43.79 2915 20241210 31.90 4670 -17.67 20250221 3225 19.22 20250203 6840 -43.79 20240614 2915 31.90 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
10 20250311 160406 57 100.00 KOSDAQ 유통 N N N N N 3820 0 3 0.00 440326705 115900 60.76 3705 3885 3705 4965 2675 3820 3799.20 1.36 0 12501 3966 3892 3826 3752 3686 3860 3720 91 1145 500 2360 5 1 18193230 695 -23.44 0.28 12 0.64 -163.00 13720.00 6840 20240614 -44.15 2915 20241210 31.05 4670 -18.20 20250221 3225 18.45 20250203 6840 -44.15 20240614 2915 31.05 20241210 4.04 N 032940 500 90 억 247809 N N 0 N 00 N
11 20250311 150408 57 100.00 KOSDAQ 유통 N N N N N 3810 -10 5 -0.26 404649840 106554 55.86 3705 3885 3705 4965 2675 3820 3797.60 1.36 0 12436 3966 3892 3826 3752 3686 3860 3720 91 1145 500 2360 5 1 18193230 693 -23.37 0.28 12 0.59 -163.00 13720.00 6840 20240614 -44.30 2915 20241210 30.70 4670 -18.42 20250221 3225 18.14 20250203 6840 -44.30 20240614 2915 30.70 20241210 4.04 N 032940 500 90 억 247809 N N 0 N 00 N
12 20250311 140407 57 100.00 KOSDAQ 유통 N N N N N 3835 15 2 0.39 380289525 100179 52.52 3705 3885 3705 4965 2675 3820 3796.10 1.36 0 12707 3966 3892 3826 3752 3686 3860 3720 91 1145 500 2360 5 1 18193230 698 -23.53 0.28 12 0.55 -163.00 13720.00 6840 20240614 -43.93 2915 20241210 31.56 4670 -17.88 20250221 3225 18.91 20250203 6840 -43.93 20240614 2915 31.56 20241210 4.04 N 032940 500 90 억 247809 N N 0 N 00 N