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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-15,5,-0.38,154126222,39449,22.42,3925,3980,3870,5090,2745,3920,3906.97,1.82,0,-12876,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,710,-23.96,0.28,12,0.22,-163.00,13720.00,6840,20240614,-42.91,2915,20241210,33.96,4670,-16.38,20250221,3225,21.09,20250203,6840,-42.91,20240614,2915,33.96,20241210,3.72,N,032940,500,90 억,,330573,N,N,0,N,00,N
20250317,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,-30,5,-0.77,140816792,36030,20.47,3925,3980,3870,5090,2745,3920,3908.32,1.82,0,-11368,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,708,-23.87,0.28,12,0.20,-163.00,13720.00,6840,20240614,-43.13,2915,20241210,33.45,4670,-16.70,20250221,3225,20.62,20250203,6840,-43.13,20240614,2915,33.45,20241210,3.72,N,032940,500,90 억,,330573,N,N,0,N,00,N
20250317,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-35,5,-0.89,130359870,33338,18.94,3925,3980,3870,5090,2745,3920,3910.25,1.82,0,-11412,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,707,-23.83,0.28,12,0.18,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.72,N,032940,500,90 억,,330573,N,N,0,N,00,N
20250317,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,-10,5,-0.26,99555335,25400,14.43,3925,3980,3900,5090,2745,3920,3919.50,1.82,0,-11756,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,711,-23.99,0.28,12,0.14,-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
20250317,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,0,3,0.00,39845840,10153,5.77,3925,3980,3900,5090,2745,3920,3924.54,1.82,0,-6633,4086,4002,3876,3792,3666,4045,3835,91,1170,500,2430,5,1,18193230,713,-24.05,0.29,12,0.06,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,3.72,N,032940,500,90 억,,330573,N,N,0,N,00,N
20250314,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,130,2,3.43,678466921,173934,208.77,3750,3960,3750,4925,2655,3790,3900.70,1.67,0,28554,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,713,-24.05,0.29,12,0.96,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N
20250314,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,100,2,2.64,598825728,153502,184.25,3750,3960,3750,4925,2655,3790,3901.09,1.67,0,24555,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,708,-23.87,0.28,12,0.84,-163.00,13720.00,6840,20240614,-43.13,2915,20241210,33.45,4670,-16.70,20250221,3225,20.62,20250203,6840,-43.13,20240614,2915,33.45,20241210,3.77,N,032940,500,90 억,,303504,N,N,0,N,00,N
20250314,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,140,2,3.69,520330403,133411,160.13,3750,3960,3750,4925,2655,3790,3900.21,1.67,0,16795,3950,3870,3820,3740,3690,3845,3715,91,1135,500,2340,5,1,18193230,715,-24.11,0.29,12,0.73,-163.00,13720.00,6840,20240614,-42.54,2915,20241210,34.82,4670,-15.85,20250221,3225,21.86,20250203,6840,-42.54,20240614,2915,34.82,20241210,3.77,N,032940,500,90 억,,303504,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 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
3 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
4 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
5 20250317 130414 57 100.00 KOSDAQ 유통 N N N N N 3905 -15 5 -0.38 154126222 39449 22.42 3925 3980 3870 5090 2745 3920 3906.97 1.82 0 -12876 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 710 -23.96 0.28 12 0.22 -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 3.72 N 032940 500 90 억 330573 N N 0 N 00 N
6 20250317 120413 57 100.00 KOSDAQ 유통 N N N N N 3890 -30 5 -0.77 140816792 36030 20.47 3925 3980 3870 5090 2745 3920 3908.32 1.82 0 -11368 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 708 -23.87 0.28 12 0.20 -163.00 13720.00 6840 20240614 -43.13 2915 20241210 33.45 4670 -16.70 20250221 3225 20.62 20250203 6840 -43.13 20240614 2915 33.45 20241210 3.72 N 032940 500 90 억 330573 N N 0 N 00 N
7 20250317 110414 57 100.00 KOSDAQ 유통 N N N N N 3885 -35 5 -0.89 130359870 33338 18.94 3925 3980 3870 5090 2745 3920 3910.25 1.82 0 -11412 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 707 -23.83 0.28 12 0.18 -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 3.72 N 032940 500 90 억 330573 N N 0 N 00 N
8 20250317 100415 57 100.00 KOSDAQ 유통 N N N N N 3910 -10 5 -0.26 99555335 25400 14.43 3925 3980 3900 5090 2745 3920 3919.50 1.82 0 -11756 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 711 -23.99 0.28 12 0.14 -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
9 20250317 090414 57 100.00 KOSDAQ 유통 N N N N N 3920 0 3 0.00 39845840 10153 5.77 3925 3980 3900 5090 2745 3920 3924.54 1.82 0 -6633 4086 4002 3876 3792 3666 4045 3835 91 1170 500 2430 5 1 18193230 713 -24.05 0.29 12 0.06 -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 3.72 N 032940 500 90 억 330573 N N 0 N 00 N
10 20250314 160413 57 100.00 KOSDAQ 유통 N N N N N 3920 130 2 3.43 678466921 173934 208.77 3750 3960 3750 4925 2655 3790 3900.70 1.67 0 28554 3950 3870 3820 3740 3690 3845 3715 91 1135 500 2340 5 1 18193230 713 -24.05 0.29 12 0.96 -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 3.77 N 032940 500 90 억 303504 N N 0 N 00 N
11 20250314 150416 57 100.00 KOSDAQ 유통 N N N N N 3890 100 2 2.64 598825728 153502 184.25 3750 3960 3750 4925 2655 3790 3901.09 1.67 0 24555 3950 3870 3820 3740 3690 3845 3715 91 1135 500 2340 5 1 18193230 708 -23.87 0.28 12 0.84 -163.00 13720.00 6840 20240614 -43.13 2915 20241210 33.45 4670 -16.70 20250221 3225 20.62 20250203 6840 -43.13 20240614 2915 33.45 20241210 3.77 N 032940 500 90 억 303504 N N 0 N 00 N
12 20250314 140413 57 100.00 KOSDAQ 유통 N N N N N 3930 140 2 3.69 520330403 133411 160.13 3750 3960 3750 4925 2655 3790 3900.21 1.67 0 16795 3950 3870 3820 3740 3690 3845 3715 91 1135 500 2340 5 1 18193230 715 -24.11 0.29 12 0.73 -163.00 13720.00 6840 20240614 -42.54 2915 20241210 34.82 4670 -15.85 20250221 3225 21.86 20250203 6840 -42.54 20240614 2915 34.82 20241210 3.77 N 032940 500 90 억 303504 N N 0 N 00 N