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
039740/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
20250317,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,40,2,1.48,36027597,13300,173.31,2705,2745,2700,3510,1890,2700,2708.84,0.30,0,-247,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,220,11.00,0.48,12,0.17,249.00,5737.00,3705,20240412,-26.05,2235,20241206,22.60,2830,-3.18,20250311,2390,14.64,20250102,3705,-26.05,20240412,2235,22.60,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,35,2,1.30,35323417,13043,169.96,2705,2745,2700,3510,1890,2700,2708.23,0.30,0,-247,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,219,10.98,0.48,12,0.16,249.00,5737.00,3705,20240412,-26.18,2235,20241206,22.37,2830,-3.36,20250311,2390,14.44,20250102,3705,-26.18,20240412,2235,22.37,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,15,2,0.56,35092707,12958,168.86,2705,2745,2700,3510,1890,2700,2708.19,0.30,0,-247,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,218,10.90,0.47,12,0.16,249.00,5737.00,3705,20240412,-26.72,2235,20241206,21.48,2830,-4.06,20250311,2390,13.60,20250102,3705,-26.72,20240412,2235,21.48,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,0,3,0.00,14475012,5350,69.72,2705,2745,2700,3510,1890,2700,2705.61,0.30,0,-253,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,216,10.84,0.47,12,0.07,249.00,5737.00,3705,20240412,-27.13,2235,20241206,20.81,2830,-4.59,20250311,2390,12.97,20250102,3705,-27.13,20240412,2235,20.81,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,10,2,0.37,5872052,2166,28.23,2705,2745,2705,3510,1890,2700,2711.01,0.30,0,-253,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,217,10.88,0.47,12,0.03,249.00,5737.00,3705,20240412,-26.86,2235,20241206,21.25,2830,-4.24,20250311,2390,13.39,20250102,3705,-26.86,20240412,2235,21.25,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,15,2,0.56,3523057,1299,16.93,2705,2745,2705,3510,1890,2700,2712.13,0.30,0,-253,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,218,10.90,0.47,12,0.02,249.00,5737.00,3705,20240412,-26.72,2235,20241206,21.48,2830,-4.06,20250311,2390,13.60,20250102,3705,-26.72,20240412,2235,21.48,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,15,2,0.56,3354730,1237,16.12,2705,2745,2705,3510,1890,2700,2711.99,0.30,0,-253,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,218,10.90,0.47,12,0.02,249.00,5737.00,3705,20240412,-26.72,2235,20241206,21.48,2830,-4.06,20250311,2390,13.60,20250102,3705,-26.72,20240412,2235,21.48,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250317,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,25,2,0.93,1608225,593,7.73,2705,2745,2705,3510,1890,2700,2712.02,0.30,0,-261,2776,2737,2716,2677,2656,2727,2667,40,810,500,1890,5,1,8018397,219,10.94,0.47,12,0.01,249.00,5737.00,3705,20240412,-26.45,2235,20241206,21.92,2830,-3.71,20250311,2390,14.02,20250102,3705,-26.45,20240412,2235,21.92,20241206,0.09,N,039740,500,40 억,,24447,N,N,0,N,00,N
20250314,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-60,5,-2.17,20819865,7674,50.87,2735,2755,2695,3585,1935,2760,2713.04,0.31,0,-271,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,216,10.84,0.47,12,0.10,249.00,5737.00,3705,20240412,-27.13,2235,20241206,20.81,2830,-4.59,20250311,2390,12.97,20250102,3705,-27.13,20240412,2235,20.81,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N
20250314,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-30,5,-1.09,19486835,7183,47.62,2735,2755,2695,3585,1935,2760,2712.91,0.31,0,-139,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.96,0.48,12,0.09,249.00,5737.00,3705,20240412,-26.32,2235,20241206,22.15,2830,-3.53,20250311,2390,14.23,20250102,3705,-26.32,20240412,2235,22.15,20241206,0.09,N,039740,500,40 억,,24722,N,N,0,N,00,N
20250314,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-25,5,-0.91,19473220,7178,47.58,2735,2755,2695,3585,1935,2760,2712.90,0.31,0,-138,2786,2772,2751,2737,2716,2762,2727,40,825,500,1930,5,1,8018397,219,10.98,0.48,12,0.09,249.00,5737.00,3705,20240412,-26.18,2235,20241206,22.37,2830,-3.36,20250311,2390,14.44,20250102,3705,-26.18,20240412,2235,22.37,20241206,0.09,N,039740,500,40 억,,24722,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 160451 57 100.00 KOSDAQ 유통 N N N N N 2740 40 2 1.48 36027597 13300 173.31 2705 2745 2700 3510 1890 2700 2708.84 0.30 0 -247 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 220 11.00 0.48 12 0.17 249.00 5737.00 3705 20240412 -26.05 2235 20241206 22.60 2830 -3.18 20250311 2390 14.64 20250102 3705 -26.05 20240412 2235 22.60 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
3 20250317 150451 57 100.00 KOSDAQ 유통 N N N N N 2735 35 2 1.30 35323417 13043 169.96 2705 2745 2700 3510 1890 2700 2708.23 0.30 0 -247 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 219 10.98 0.48 12 0.16 249.00 5737.00 3705 20240412 -26.18 2235 20241206 22.37 2830 -3.36 20250311 2390 14.44 20250102 3705 -26.18 20240412 2235 22.37 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
4 20250317 140452 57 100.00 KOSDAQ 유통 N N N N N 2715 15 2 0.56 35092707 12958 168.86 2705 2745 2700 3510 1890 2700 2708.19 0.30 0 -247 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 218 10.90 0.47 12 0.16 249.00 5737.00 3705 20240412 -26.72 2235 20241206 21.48 2830 -4.06 20250311 2390 13.60 20250102 3705 -26.72 20240412 2235 21.48 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
5 20250317 130451 57 100.00 KOSDAQ 유통 N N N N N 2700 0 3 0.00 14475012 5350 69.72 2705 2745 2700 3510 1890 2700 2705.61 0.30 0 -253 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 216 10.84 0.47 12 0.07 249.00 5737.00 3705 20240412 -27.13 2235 20241206 20.81 2830 -4.59 20250311 2390 12.97 20250102 3705 -27.13 20240412 2235 20.81 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
6 20250317 120450 57 100.00 KOSDAQ 유통 N N N N N 2710 10 2 0.37 5872052 2166 28.23 2705 2745 2705 3510 1890 2700 2711.01 0.30 0 -253 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 217 10.88 0.47 12 0.03 249.00 5737.00 3705 20240412 -26.86 2235 20241206 21.25 2830 -4.24 20250311 2390 13.39 20250102 3705 -26.86 20240412 2235 21.25 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
7 20250317 110450 57 100.00 KOSDAQ 유통 N N N N N 2715 15 2 0.56 3523057 1299 16.93 2705 2745 2705 3510 1890 2700 2712.13 0.30 0 -253 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 218 10.90 0.47 12 0.02 249.00 5737.00 3705 20240412 -26.72 2235 20241206 21.48 2830 -4.06 20250311 2390 13.60 20250102 3705 -26.72 20240412 2235 21.48 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
8 20250317 100452 57 100.00 KOSDAQ 유통 N N N N N 2715 15 2 0.56 3354730 1237 16.12 2705 2745 2705 3510 1890 2700 2711.99 0.30 0 -253 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 218 10.90 0.47 12 0.02 249.00 5737.00 3705 20240412 -26.72 2235 20241206 21.48 2830 -4.06 20250311 2390 13.60 20250102 3705 -26.72 20240412 2235 21.48 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
9 20250317 090451 57 100.00 KOSDAQ 유통 N N N N N 2725 25 2 0.93 1608225 593 7.73 2705 2745 2705 3510 1890 2700 2712.02 0.30 0 -261 2776 2737 2716 2677 2656 2727 2667 40 810 500 1890 5 1 8018397 219 10.94 0.47 12 0.01 249.00 5737.00 3705 20240412 -26.45 2235 20241206 21.92 2830 -3.71 20250311 2390 14.02 20250102 3705 -26.45 20240412 2235 21.92 20241206 0.09 N 039740 500 40 억 24447 N N 0 N 00 N
10 20250314 160450 57 100.00 KOSDAQ 유통 N N N N N 2700 -60 5 -2.17 20819865 7674 50.87 2735 2755 2695 3585 1935 2760 2713.04 0.31 0 -271 2786 2772 2751 2737 2716 2762 2727 40 825 500 1930 5 1 8018397 216 10.84 0.47 12 0.10 249.00 5737.00 3705 20240412 -27.13 2235 20241206 20.81 2830 -4.59 20250311 2390 12.97 20250102 3705 -27.13 20240412 2235 20.81 20241206 0.09 N 039740 500 40 억 24722 N N 0 N 00 N
11 20250314 150452 57 100.00 KOSDAQ 유통 N N N N N 2730 -30 5 -1.09 19486835 7183 47.62 2735 2755 2695 3585 1935 2760 2712.91 0.31 0 -139 2786 2772 2751 2737 2716 2762 2727 40 825 500 1930 5 1 8018397 219 10.96 0.48 12 0.09 249.00 5737.00 3705 20240412 -26.32 2235 20241206 22.15 2830 -3.53 20250311 2390 14.23 20250102 3705 -26.32 20240412 2235 22.15 20241206 0.09 N 039740 500 40 억 24722 N N 0 N 00 N
12 20250314 140449 57 100.00 KOSDAQ 유통 N N N N N 2735 -25 5 -0.91 19473220 7178 47.58 2735 2755 2695 3585 1935 2760 2712.90 0.31 0 -138 2786 2772 2751 2737 2716 2762 2727 40 825 500 1930 5 1 8018397 219 10.98 0.48 12 0.09 249.00 5737.00 3705 20240412 -26.18 2235 20241206 22.37 2830 -3.36 20250311 2390 14.44 20250102 3705 -26.18 20240412 2235 22.37 20241206 0.09 N 039740 500 40 억 24722 N N 0 N 00 N