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
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
20250318,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-30,5,-0.77,370826549,94711,132.50,3935,3980,3880,5080,2740,3910,3915.35,1.74,0,-5281,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,706,-23.80,0.28,12,0.52,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-25,5,-0.64,331212764,84519,118.24,3935,3980,3880,5080,2740,3910,3918.80,1.74,0,-3992,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,707,-23.83,0.28,12,0.46,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,10,2,0.26,291020139,74200,103.80,3935,3980,3890,5080,2740,3910,3922.10,1.74,0,-3363,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,713,-24.05,0.29,12,0.41,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,0,3,0.00,256360064,65344,91.41,3935,3980,3890,5080,2740,3910,3923.24,1.74,0,3299,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,711,-23.99,0.28,12,0.36,-163.00,13720.00,6840,20240614,-42.84,2915,20241210,34.13,4670,-16.27,20250221,3225,21.24,20250203,6840,-42.84,20240614,2915,34.13,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,10,2,0.26,221940059,56545,79.10,3935,3980,3890,5080,2740,3910,3925.02,1.74,0,2813,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,713,-24.05,0.29,12,0.31,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,30,2,0.77,187255974,47685,66.71,3935,3980,3890,5080,2740,3910,3926.94,1.74,0,2328,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,717,-24.17,0.29,12,0.26,-163.00,13720.00,6840,20240614,-42.40,2915,20241210,35.16,4670,-15.63,20250221,3225,22.17,20250203,6840,-42.40,20240614,2915,35.16,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-5,5,-0.13,138082257,35118,49.13,3935,3980,3890,5080,2740,3910,3931.95,1.74,0,-3868,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,710,-23.96,0.28,12,0.19,-163.00,13720.00,6840,20240614,-42.91,2915,20241210,33.96,4670,-16.38,20250221,3225,21.09,20250203,6840,-42.91,20240614,2915,33.96,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250318,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,35,2,0.90,7440740,1889,2.64,3935,3950,3930,5080,2740,3910,3938.98,1.74,0,-1307,4030,3970,3920,3860,3810,3945,3835,91,1170,500,2420,5,1,18193230,718,-24.20,0.29,12,0.01,-163.00,13720.00,6840,20240614,-42.32,2915,20241210,35.33,4670,-15.52,20250221,3225,22.33,20250203,6840,-42.32,20240614,2915,35.33,20241210,3.70,N,032940,500,90 억,,316697,N,N,0,N,00,N
20250317,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,-10,5,-0.26,274030607,70199,39.89,3925,3980,3870,5090,2745,3920,3903.62,1.82,0,-15252,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,711,-23.99,0.28,12,0.39,-163.00,13720.00,6840,20240614,-42.84,2915,20241210,34.13,4670,-16.27,20250221,3225,21.24,20250203,6840,-42.84,20240614,2915,34.13,20241210,3.72,N,032940,500,90 억,,330573,N,N,0,N,00,N
20250317,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-40,5,-1.02,236933337,60705,34.50,3925,3980,3870,5090,2745,3920,3903.03,1.82,0,-8949,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,706,-23.80,0.28,12,0.33,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.72,N,032940,500,90 억,,330573,N,N,0,N,00,N
20250317,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-20,5,-0.51,166688807,42677,24.25,3925,3980,3870,5090,2745,3920,3905.82,1.82,0,-13083,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,710,-23.93,0.28,12,0.23,-163.00,13720.00,6840,20240614,-42.98,2915,20241210,33.79,4670,-16.49,20250221,3225,20.93,20250203,6840,-42.98,20240614,2915,33.79,20241210,3.72,N,032940,500,90 억,,330573,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 160415 57 100.00 KOSDAQ 유통 N N N N N 3880 -30 5 -0.77 370826549 94711 132.50 3935 3980 3880 5080 2740 3910 3915.35 1.74 0 -5281 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 706 -23.80 0.28 12 0.52 -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 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
3 20250318 150417 57 100.00 KOSDAQ 유통 N N N N N 3885 -25 5 -0.64 331212764 84519 118.24 3935 3980 3880 5080 2740 3910 3918.80 1.74 0 -3992 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 707 -23.83 0.28 12 0.46 -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 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
4 20250318 140416 57 100.00 KOSDAQ 유통 N N N N N 3920 10 2 0.26 291020139 74200 103.80 3935 3980 3890 5080 2740 3910 3922.10 1.74 0 -3363 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 713 -24.05 0.29 12 0.41 -163.00 13720.00 6840 20240614 -42.69 2915 20241210 34.48 4670 -16.06 20250221 3225 21.55 20250203 6840 -42.69 20240614 2915 34.48 20241210 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
5 20250318 130416 57 100.00 KOSDAQ 유통 N N N N N 3910 0 3 0.00 256360064 65344 91.41 3935 3980 3890 5080 2740 3910 3923.24 1.74 0 3299 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 711 -23.99 0.28 12 0.36 -163.00 13720.00 6840 20240614 -42.84 2915 20241210 34.13 4670 -16.27 20250221 3225 21.24 20250203 6840 -42.84 20240614 2915 34.13 20241210 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
6 20250318 120415 57 100.00 KOSDAQ 유통 N N N N N 3920 10 2 0.26 221940059 56545 79.10 3935 3980 3890 5080 2740 3910 3925.02 1.74 0 2813 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 713 -24.05 0.29 12 0.31 -163.00 13720.00 6840 20240614 -42.69 2915 20241210 34.48 4670 -16.06 20250221 3225 21.55 20250203 6840 -42.69 20240614 2915 34.48 20241210 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
7 20250318 110415 57 100.00 KOSDAQ 유통 N N N N N 3940 30 2 0.77 187255974 47685 66.71 3935 3980 3890 5080 2740 3910 3926.94 1.74 0 2328 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 717 -24.17 0.29 12 0.26 -163.00 13720.00 6840 20240614 -42.40 2915 20241210 35.16 4670 -15.63 20250221 3225 22.17 20250203 6840 -42.40 20240614 2915 35.16 20241210 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
8 20250318 100416 57 100.00 KOSDAQ 유통 N N N N N 3905 -5 5 -0.13 138082257 35118 49.13 3935 3980 3890 5080 2740 3910 3931.95 1.74 0 -3868 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 710 -23.96 0.28 12 0.19 -163.00 13720.00 6840 20240614 -42.91 2915 20241210 33.96 4670 -16.38 20250221 3225 21.09 20250203 6840 -42.91 20240614 2915 33.96 20241210 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
9 20250318 090417 57 100.00 KOSDAQ 유통 N N N N N 3945 35 2 0.90 7440740 1889 2.64 3935 3950 3930 5080 2740 3910 3938.98 1.74 0 -1307 4030 3970 3920 3860 3810 3945 3835 91 1170 500 2420 5 1 18193230 718 -24.20 0.29 12 0.01 -163.00 13720.00 6840 20240614 -42.32 2915 20241210 35.33 4670 -15.52 20250221 3225 22.33 20250203 6840 -42.32 20240614 2915 35.33 20241210 3.70 N 032940 500 90 억 316697 N N 0 N 00 N
10 20250317 160415 57 100.00 KOSDAQ 유통 N N N N N 3910 -10 5 -0.26 274030607 70199 39.89 3925 3980 3870 5090 2745 3920 3903.62 1.82 0 -15252 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 711 -23.99 0.28 12 0.39 -163.00 13720.00 6840 20240614 -42.84 2915 20241210 34.13 4670 -16.27 20250221 3225 21.24 20250203 6840 -42.84 20240614 2915 34.13 20241210 3.72 N 032940 500 90 억 330573 N N 0 N 00 N
11 20250317 150414 57 100.00 KOSDAQ 유통 N N N N N 3880 -40 5 -1.02 236933337 60705 34.50 3925 3980 3870 5090 2745 3920 3903.03 1.82 0 -8949 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 706 -23.80 0.28 12 0.33 -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 3.72 N 032940 500 90 억 330573 N N 0 N 00 N
12 20250317 140415 57 100.00 KOSDAQ 유통 N N N N N 3900 -20 5 -0.51 166688807 42677 24.25 3925 3980 3870 5090 2745 3920 3905.82 1.82 0 -13083 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 710 -23.93 0.28 12 0.23 -163.00 13720.00 6840 20240614 -42.98 2915 20241210 33.79 4670 -16.49 20250221 3225 20.93 20250203 6840 -42.98 20240614 2915 33.79 20241210 3.72 N 032940 500 90 억 330573 N N 0 N 00 N