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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,0,3,0.00,1393112703,352238,28.34,4080,4100,3840,5260,2835,4050,3953.23,1.98,0,-20463,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,737,-24.85,0.30,12,1.94,-163.00,13720.00,6840,20240614,-40.79,2915,20241210,38.94,4670,-13.28,20250221,3225,25.58,20250203,6840,-40.79,20240614,2915,38.94,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-190,5,-4.69,1093033063,276823,22.27,4080,4100,3855,5260,2835,4050,3948.28,1.98,0,-13785,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,702,-23.68,0.28,12,1.52,-163.00,13720.00,6840,20240614,-43.57,2915,20241210,32.42,4670,-17.34,20250221,3225,19.69,20250203,6840,-43.57,20240614,2915,32.42,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-130,5,-3.21,960305603,242608,19.52,4080,4100,3880,5260,2835,4050,3958.04,1.98,0,-3981,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,713,-24.05,0.29,12,1.33,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-130,5,-3.21,889005278,224332,18.05,4080,4100,3880,5260,2835,4050,3962.68,1.98,0,-4725,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,713,-24.05,0.29,12,1.23,-163.00,13720.00,6840,20240614,-42.69,2915,20241210,34.48,4670,-16.06,20250221,3225,21.55,20250203,6840,-42.69,20240614,2915,34.48,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-115,5,-2.84,778260228,195992,15.77,4080,4100,3880,5260,2835,4050,3970.64,1.98,0,-6194,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,716,-24.14,0.29,12,1.08,-163.00,13720.00,6840,20240614,-42.47,2915,20241210,34.99,4670,-15.74,20250221,3225,22.02,20250203,6840,-42.47,20240614,2915,34.99,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,-120,5,-2.96,733005438,184464,14.84,4080,4100,3880,5260,2835,4050,3973.47,1.98,0,-5854,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,715,-24.11,0.29,12,1.01,-163.00,13720.00,6840,20240614,-42.54,2915,20241210,34.82,4670,-15.85,20250221,3225,21.86,20250203,6840,-42.54,20240614,2915,34.82,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-145,5,-3.58,657055673,165016,13.27,4080,4100,3890,5260,2835,4050,3981.53,1.98,0,-6443,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,710,-23.96,0.28,12,0.91,-163.00,13720.00,6840,20240614,-42.91,2915,20241210,33.96,4670,-16.38,20250221,3225,21.09,20250203,6840,-42.91,20240614,2915,33.96,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250306,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,120419780,29882,2.40,4080,4080,3990,5260,2835,4050,4029.45,1.98,0,-11433,4266,4157,3971,3862,3676,4212,3917,91,1210,500,2510,5,1,18193230,740,-24.97,0.30,12,0.16,-163.00,13720.00,6840,20240614,-40.50,2915,20241210,39.62,4670,-12.85,20250221,3225,26.20,20250203,6840,-40.50,20240614,2915,39.62,20241210,5.13,N,032940,500,90 억,,360211,N,N,0,N,00,N
20250305,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,270,2,7.14,4895034860,1234513,352.38,3785,4080,3785,4910,2650,3780,3965.18,1.60,0,70811,4050,3915,3795,3660,3540,3982,3727,91,1130,500,2340,5,1,18193230,737,-24.85,0.30,12,6.79,-163.00,13720.00,6840,20240614,-40.79,2915,20241210,38.94,4670,-13.28,20250221,3225,25.58,20250203,6840,-40.79,20240614,2915,38.94,20241210,5.29,N,032940,500,90 억,,291922,N,N,0,N,00,N
20250305,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4012,232,2,6.14,4639886285,1171251,334.32,3785,4080,3785,4910,2650,3780,3961.54,1.60,0,54552,4050,3915,3795,3660,3540,3982,3727,91,1130,500,2340,5,1,18193230,730,-24.61,0.29,12,6.44,-163.00,13720.00,6840,20240614,-41.35,2915,20241210,37.63,4670,-14.09,20250221,3225,24.40,20250203,6840,-41.35,20240614,2915,37.63,20241210,5.29,N,032940,500,90 억,,291922,N,N,0,N,00,N
20250305,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,185,2,4.89,4117500140,1041169,297.19,3785,4080,3785,4910,2650,3780,3954.76,1.60,0,21228,4050,3915,3795,3660,3540,3982,3727,91,1130,500,2340,5,1,18193230,721,-24.33,0.29,12,5.72,-163.00,13720.00,6840,20240614,-42.03,2915,20241210,36.02,4670,-15.10,20250221,3225,22.95,20250203,6840,-42.03,20240614,2915,36.02,20241210,5.29,N,032940,500,90 억,,291922,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 20250306 160403 57 100.00 KOSDAQ 유통 N N N N N 4050 0 3 0.00 1393112703 352238 28.34 4080 4100 3840 5260 2835 4050 3953.23 1.98 0 -20463 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 737 -24.85 0.30 12 1.94 -163.00 13720.00 6840 20240614 -40.79 2915 20241210 38.94 4670 -13.28 20250221 3225 25.58 20250203 6840 -40.79 20240614 2915 38.94 20241210 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
3 20250306 150403 57 100.00 KOSDAQ 유통 N N N N N 3860 -190 5 -4.69 1093033063 276823 22.27 4080 4100 3855 5260 2835 4050 3948.28 1.98 0 -13785 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 702 -23.68 0.28 12 1.52 -163.00 13720.00 6840 20240614 -43.57 2915 20241210 32.42 4670 -17.34 20250221 3225 19.69 20250203 6840 -43.57 20240614 2915 32.42 20241210 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
4 20250306 140402 57 100.00 KOSDAQ 유통 N N N N N 3920 -130 5 -3.21 960305603 242608 19.52 4080 4100 3880 5260 2835 4050 3958.04 1.98 0 -3981 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 713 -24.05 0.29 12 1.33 -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 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
5 20250306 130402 57 100.00 KOSDAQ 유통 N N N N N 3920 -130 5 -3.21 889005278 224332 18.05 4080 4100 3880 5260 2835 4050 3962.68 1.98 0 -4725 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 713 -24.05 0.29 12 1.23 -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 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
6 20250306 120403 57 100.00 KOSDAQ 유통 N N N N N 3935 -115 5 -2.84 778260228 195992 15.77 4080 4100 3880 5260 2835 4050 3970.64 1.98 0 -6194 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 716 -24.14 0.29 12 1.08 -163.00 13720.00 6840 20240614 -42.47 2915 20241210 34.99 4670 -15.74 20250221 3225 22.02 20250203 6840 -42.47 20240614 2915 34.99 20241210 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
7 20250306 110401 57 100.00 KOSDAQ 유통 N N N N N 3930 -120 5 -2.96 733005438 184464 14.84 4080 4100 3880 5260 2835 4050 3973.47 1.98 0 -5854 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 715 -24.11 0.29 12 1.01 -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 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
8 20250306 100403 57 100.00 KOSDAQ 유통 N N N N N 3905 -145 5 -3.58 657055673 165016 13.27 4080 4100 3890 5260 2835 4050 3981.53 1.98 0 -6443 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 710 -23.96 0.28 12 0.91 -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 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
9 20250306 090405 57 100.00 KOSDAQ 유통 N N N N N 4070 20 2 0.49 120419780 29882 2.40 4080 4080 3990 5260 2835 4050 4029.45 1.98 0 -11433 4266 4157 3971 3862 3676 4212 3917 91 1210 500 2510 5 1 18193230 740 -24.97 0.30 12 0.16 -163.00 13720.00 6840 20240614 -40.50 2915 20241210 39.62 4670 -12.85 20250221 3225 26.20 20250203 6840 -40.50 20240614 2915 39.62 20241210 5.13 N 032940 500 90 억 360211 N N 0 N 00 N
10 20250305 160359 57 100.00 KOSDAQ 유통 N N N N N 4050 270 2 7.14 4895034860 1234513 352.38 3785 4080 3785 4910 2650 3780 3965.18 1.60 0 70811 4050 3915 3795 3660 3540 3982 3727 91 1130 500 2340 5 1 18193230 737 -24.85 0.30 12 6.79 -163.00 13720.00 6840 20240614 -40.79 2915 20241210 38.94 4670 -13.28 20250221 3225 25.58 20250203 6840 -40.79 20240614 2915 38.94 20241210 5.29 N 032940 500 90 억 291922 N N 0 N 00 N
11 20250305 150401 57 100.00 KOSDAQ 유통 N N N N N 4012 232 2 6.14 4639886285 1171251 334.32 3785 4080 3785 4910 2650 3780 3961.54 1.60 0 54552 4050 3915 3795 3660 3540 3982 3727 91 1130 500 2340 5 1 18193230 730 -24.61 0.29 12 6.44 -163.00 13720.00 6840 20240614 -41.35 2915 20241210 37.63 4670 -14.09 20250221 3225 24.40 20250203 6840 -41.35 20240614 2915 37.63 20241210 5.29 N 032940 500 90 억 291922 N N 0 N 00 N
12 20250305 140358 57 100.00 KOSDAQ 유통 N N N N N 3965 185 2 4.89 4117500140 1041169 297.19 3785 4080 3785 4910 2650 3780 3954.76 1.60 0 21228 4050 3915 3795 3660 3540 3982 3727 91 1130 500 2340 5 1 18193230 721 -24.33 0.29 12 5.72 -163.00 13720.00 6840 20240614 -42.03 2915 20241210 36.02 4670 -15.10 20250221 3225 22.95 20250203 6840 -42.03 20240614 2915 36.02 20241210 5.29 N 032940 500 90 억 291922 N N 0 N 00 N