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
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
20250306,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,0,3,0.00,30396155,11041,233.77,2770,2810,2740,3600,1940,2770,2753.03,0.26,0,-105,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,222,11.12,0.48,12,0.14,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2810,-1.42,20250306,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,0,3,0.00,29584530,10748,227.57,2770,2810,2740,3600,1940,2770,2752.56,0.26,0,-82,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,222,11.12,0.48,12,0.13,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2810,-1.42,20250306,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,5,2,0.18,29440485,10696,226.47,2770,2810,2740,3600,1940,2770,2752.48,0.26,0,-57,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,223,11.14,0.48,12,0.13,249.00,5737.00,3705,20240412,-25.10,2235,20241206,24.16,2810,-1.25,20250306,2390,16.11,20250102,3705,-25.10,20240412,2235,24.16,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,5,2,0.18,29373920,10672,225.96,2770,2810,2740,3600,1940,2770,2752.43,0.26,0,-63,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,223,11.14,0.48,12,0.13,249.00,5737.00,3705,20240412,-25.10,2235,20241206,24.16,2810,-1.25,20250306,2390,16.11,20250102,3705,-25.10,20240412,2235,24.16,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,10,2,0.36,26595135,9658,204.49,2770,2810,2740,3600,1940,2770,2753.69,0.26,0,-61,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,223,11.16,0.48,12,0.12,249.00,5737.00,3705,20240412,-24.97,2235,20241206,24.38,2810,-1.07,20250306,2390,16.32,20250102,3705,-24.97,20240412,2235,24.38,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,110435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,30,2,1.08,12675465,4586,97.10,2770,2810,2745,3600,1940,2770,2763.95,0.26,0,-65,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,225,11.24,0.49,12,0.06,249.00,5737.00,3705,20240412,-24.43,2235,20241206,25.28,2810,-0.36,20250306,2390,17.15,20250102,3705,-24.43,20240412,2235,25.28,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-25,5,-0.90,4762065,1726,36.54,2770,2770,2745,3600,1940,2770,2759.02,0.26,0,-13,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,220,11.02,0.48,12,0.02,249.00,5737.00,3705,20240412,-25.91,2235,20241206,22.82,2800,-1.96,20250225,2390,14.85,20250102,3705,-25.91,20240412,2235,22.82,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250306,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,0,3,0.00,2498540,902,19.10,2770,2770,2770,3600,1940,2770,2770.00,0.26,0,0,2830,2800,2750,2720,2670,2815,2735,40,830,500,1930,5,1,8018397,222,11.12,0.48,12,0.01,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2800,-1.07,20250225,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,20932,N,N,0,N,00,N
20250305,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,40,2,1.47,13000000,4723,114.72,2700,2780,2700,3545,1915,2730,2752.49,0.26,0,-234,2803,2766,2718,2681,2633,2742,2657,40,815,500,1910,5,1,8018397,222,11.12,0.48,12,0.06,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2800,-1.07,20250225,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,21170,N,N,0,N,00,N
20250305,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,40,2,1.47,12398850,4506,109.45,2700,2780,2700,3545,1915,2730,2751.63,0.26,0,-249,2803,2766,2718,2681,2633,2742,2657,40,815,500,1910,5,1,8018397,222,11.12,0.48,12,0.06,249.00,5737.00,3705,20240412,-25.24,2235,20241206,23.94,2800,-1.07,20250225,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.09,N,039740,500,40 억,,21170,N,N,0,N,00,N
20250305,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,45,2,1.65,10545720,3837,93.20,2700,2780,2700,3545,1915,2730,2748.43,0.26,0,-249,2803,2766,2718,2681,2633,2742,2657,40,815,500,1910,5,1,8018397,223,11.14,0.48,12,0.05,249.00,5737.00,3705,20240412,-25.10,2235,20241206,24.16,2800,-0.89,20250225,2390,16.11,20250102,3705,-25.10,20240412,2235,24.16,20241206,0.09,N,039740,500,40 억,,21170,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 160438 57 100.00 KOSDAQ 유통 N N N N N 2770 0 3 0.00 30396155 11041 233.77 2770 2810 2740 3600 1940 2770 2753.03 0.26 0 -105 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 222 11.12 0.48 12 0.14 249.00 5737.00 3705 20240412 -25.24 2235 20241206 23.94 2810 -1.42 20250306 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
3 20250306 150437 57 100.00 KOSDAQ 유통 N N N N N 2770 0 3 0.00 29584530 10748 227.57 2770 2810 2740 3600 1940 2770 2752.56 0.26 0 -82 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 222 11.12 0.48 12 0.13 249.00 5737.00 3705 20240412 -25.24 2235 20241206 23.94 2810 -1.42 20250306 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
4 20250306 140436 57 100.00 KOSDAQ 유통 N N N N N 2775 5 2 0.18 29440485 10696 226.47 2770 2810 2740 3600 1940 2770 2752.48 0.26 0 -57 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 223 11.14 0.48 12 0.13 249.00 5737.00 3705 20240412 -25.10 2235 20241206 24.16 2810 -1.25 20250306 2390 16.11 20250102 3705 -25.10 20240412 2235 24.16 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
5 20250306 130436 57 100.00 KOSDAQ 유통 N N N N N 2775 5 2 0.18 29373920 10672 225.96 2770 2810 2740 3600 1940 2770 2752.43 0.26 0 -63 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 223 11.14 0.48 12 0.13 249.00 5737.00 3705 20240412 -25.10 2235 20241206 24.16 2810 -1.25 20250306 2390 16.11 20250102 3705 -25.10 20240412 2235 24.16 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
6 20250306 120437 57 100.00 KOSDAQ 유통 N N N N N 2780 10 2 0.36 26595135 9658 204.49 2770 2810 2740 3600 1940 2770 2753.69 0.26 0 -61 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 223 11.16 0.48 12 0.12 249.00 5737.00 3705 20240412 -24.97 2235 20241206 24.38 2810 -1.07 20250306 2390 16.32 20250102 3705 -24.97 20240412 2235 24.38 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
7 20250306 110435 57 100.00 KOSDAQ 유통 N N N N N 2800 30 2 1.08 12675465 4586 97.10 2770 2810 2745 3600 1940 2770 2763.95 0.26 0 -65 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 225 11.24 0.49 12 0.06 249.00 5737.00 3705 20240412 -24.43 2235 20241206 25.28 2810 -0.36 20250306 2390 17.15 20250102 3705 -24.43 20240412 2235 25.28 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
8 20250306 100437 57 100.00 KOSDAQ 유통 N N N N N 2745 -25 5 -0.90 4762065 1726 36.54 2770 2770 2745 3600 1940 2770 2759.02 0.26 0 -13 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 220 11.02 0.48 12 0.02 249.00 5737.00 3705 20240412 -25.91 2235 20241206 22.82 2800 -1.96 20250225 2390 14.85 20250102 3705 -25.91 20240412 2235 22.82 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
9 20250306 090439 57 100.00 KOSDAQ 유통 N N N N N 2770 0 3 0.00 2498540 902 19.10 2770 2770 2770 3600 1940 2770 2770.00 0.26 0 0 2830 2800 2750 2720 2670 2815 2735 40 830 500 1930 5 1 8018397 222 11.12 0.48 12 0.01 249.00 5737.00 3705 20240412 -25.24 2235 20241206 23.94 2800 -1.07 20250225 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.09 N 039740 500 40 억 20932 N N 0 N 00 N
10 20250305 160433 57 100.00 KOSDAQ 유통 N N N N N 2770 40 2 1.47 13000000 4723 114.72 2700 2780 2700 3545 1915 2730 2752.49 0.26 0 -234 2803 2766 2718 2681 2633 2742 2657 40 815 500 1910 5 1 8018397 222 11.12 0.48 12 0.06 249.00 5737.00 3705 20240412 -25.24 2235 20241206 23.94 2800 -1.07 20250225 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.09 N 039740 500 40 억 21170 N N 0 N 00 N
11 20250305 150434 57 100.00 KOSDAQ 유통 N N N N N 2770 40 2 1.47 12398850 4506 109.45 2700 2780 2700 3545 1915 2730 2751.63 0.26 0 -249 2803 2766 2718 2681 2633 2742 2657 40 815 500 1910 5 1 8018397 222 11.12 0.48 12 0.06 249.00 5737.00 3705 20240412 -25.24 2235 20241206 23.94 2800 -1.07 20250225 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.09 N 039740 500 40 억 21170 N N 0 N 00 N
12 20250305 140432 57 100.00 KOSDAQ 유통 N N N N N 2775 45 2 1.65 10545720 3837 93.20 2700 2780 2700 3545 1915 2730 2748.43 0.26 0 -249 2803 2766 2718 2681 2633 2742 2657 40 815 500 1910 5 1 8018397 223 11.14 0.48 12 0.05 249.00 5737.00 3705 20240412 -25.10 2235 20241206 24.16 2800 -0.89 20250225 2390 16.11 20250102 3705 -25.10 20240412 2235 24.16 20241206 0.09 N 039740 500 40 억 21170 N N 0 N 00 N