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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-95,5,-2.45,318099676,83093,74.50,3890,3900,3770,5050,2720,3885,3827.70,1.69,0,-5310,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,690,-23.25,0.28,12,0.46,-163.00,13720.00,6840,20240614,-44.59,2915,20241210,30.02,4670,-18.84,20250221,3225,17.52,20250203,6840,-44.59,20240614,2915,30.02,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-105,5,-2.70,296726291,77444,69.44,3890,3900,3775,5050,2720,3885,3830.95,1.69,0,-5068,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,688,-23.19,0.28,12,0.43,-163.00,13720.00,6840,20240614,-44.74,2915,20241210,29.67,4670,-19.06,20250221,3225,17.21,20250203,6840,-44.74,20240614,2915,29.67,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-85,5,-2.19,274665206,71616,64.21,3890,3900,3780,5050,2720,3885,3834.70,1.69,0,-2896,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,691,-23.31,0.28,12,0.39,-163.00,13720.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3225,17.83,20250203,6840,-44.44,20240614,2915,30.36,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-85,5,-2.19,252959581,65891,59.08,3890,3900,3800,5050,2720,3885,3838.51,1.69,0,-1858,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,691,-23.31,0.28,12,0.36,-163.00,13720.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3225,17.83,20250203,6840,-44.44,20240614,2915,30.36,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-60,5,-1.54,207037431,53829,48.26,3890,3900,3805,5050,2720,3885,3845.64,1.69,0,4122,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,696,-23.47,0.28,12,0.30,-163.00,13720.00,6840,20240614,-44.08,2915,20241210,31.22,4670,-18.09,20250221,3225,18.60,20250203,6840,-44.08,20240614,2915,31.22,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-35,5,-0.90,194796351,50632,45.40,3890,3900,3805,5050,2720,3885,3846.71,1.69,0,4714,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,700,-23.62,0.28,12,0.28,-163.00,13720.00,6840,20240614,-43.71,2915,20241210,32.08,4670,-17.56,20250221,3225,19.38,20250203,6840,-43.71,20240614,2915,32.08,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-80,5,-2.06,140024770,36360,32.60,3890,3900,3805,5050,2720,3885,3850.32,1.69,0,-2076,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,692,-23.34,0.28,12,0.20,-163.00,13720.00,6840,20240614,-44.37,2915,20241210,30.53,4670,-18.52,20250221,3225,17.98,20250203,6840,-44.37,20240614,2915,30.53,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250313,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,0,3,0.00,25553400,6576,5.90,3890,3900,3860,5050,2720,3885,3885.97,1.69,0,3838,4015,3950,3840,3775,3665,3982,3807,91,1165,500,2400,5,1,18193230,707,-23.83,0.28,12,0.04,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.81,N,032940,500,90 억,,308229,N,N,0,N,00,N
20250312,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,65,2,1.70,418191708,108173,93.11,3730,3905,3730,4965,2675,3820,3865.95,1.54,0,29453,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,707,-23.83,0.28,12,0.59,-163.00,13720.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3225,20.47,20250203,6840,-43.20,20240614,2915,33.28,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,55,2,1.44,396932298,102696,88.39,3730,3905,3730,4965,2675,3820,3865.12,1.54,0,29600,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,705,-23.77,0.28,12,0.56,-163.00,13720.00,6840,20240614,-43.35,2915,20241210,32.93,4670,-17.02,20250221,3225,20.16,20250203,6840,-43.35,20240614,2915,32.93,20241210,3.87,N,032940,500,90 억,,279723,N,N,0,N,00,N
20250312,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,60,2,1.57,284829787,73806,63.53,3730,3905,3730,4965,2675,3820,3859.17,1.54,0,22692,3983,3901,3803,3721,3623,3942,3762,91,1145,500,2360,5,1,18193230,706,-23.80,0.28,12,0.41,-163.00,13720.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3225,20.31,20250203,6840,-43.27,20240614,2915,33.10,20241210,3.87,N,032940,500,90 억,,279723,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 20250313 160411 57 100.00 KOSDAQ 유통 N N N N N 3790 -95 5 -2.45 318099676 83093 74.50 3890 3900 3770 5050 2720 3885 3827.70 1.69 0 -5310 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 690 -23.25 0.28 12 0.46 -163.00 13720.00 6840 20240614 -44.59 2915 20241210 30.02 4670 -18.84 20250221 3225 17.52 20250203 6840 -44.59 20240614 2915 30.02 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
3 20250313 150412 57 100.00 KOSDAQ 유통 N N N N N 3780 -105 5 -2.70 296726291 77444 69.44 3890 3900 3775 5050 2720 3885 3830.95 1.69 0 -5068 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 688 -23.19 0.28 12 0.43 -163.00 13720.00 6840 20240614 -44.74 2915 20241210 29.67 4670 -19.06 20250221 3225 17.21 20250203 6840 -44.74 20240614 2915 29.67 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
4 20250313 140411 57 100.00 KOSDAQ 유통 N N N N N 3800 -85 5 -2.19 274665206 71616 64.21 3890 3900 3780 5050 2720 3885 3834.70 1.69 0 -2896 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 691 -23.31 0.28 12 0.39 -163.00 13720.00 6840 20240614 -44.44 2915 20241210 30.36 4670 -18.63 20250221 3225 17.83 20250203 6840 -44.44 20240614 2915 30.36 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
5 20250313 130411 57 100.00 KOSDAQ 유통 N N N N N 3800 -85 5 -2.19 252959581 65891 59.08 3890 3900 3800 5050 2720 3885 3838.51 1.69 0 -1858 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 691 -23.31 0.28 12 0.36 -163.00 13720.00 6840 20240614 -44.44 2915 20241210 30.36 4670 -18.63 20250221 3225 17.83 20250203 6840 -44.44 20240614 2915 30.36 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
6 20250313 120411 57 100.00 KOSDAQ 유통 N N N N N 3825 -60 5 -1.54 207037431 53829 48.26 3890 3900 3805 5050 2720 3885 3845.64 1.69 0 4122 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 696 -23.47 0.28 12 0.30 -163.00 13720.00 6840 20240614 -44.08 2915 20241210 31.22 4670 -18.09 20250221 3225 18.60 20250203 6840 -44.08 20240614 2915 31.22 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
7 20250313 110411 57 100.00 KOSDAQ 유통 N N N N N 3850 -35 5 -0.90 194796351 50632 45.40 3890 3900 3805 5050 2720 3885 3846.71 1.69 0 4714 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 700 -23.62 0.28 12 0.28 -163.00 13720.00 6840 20240614 -43.71 2915 20241210 32.08 4670 -17.56 20250221 3225 19.38 20250203 6840 -43.71 20240614 2915 32.08 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
8 20250313 100410 57 100.00 KOSDAQ 유통 N N N N N 3805 -80 5 -2.06 140024770 36360 32.60 3890 3900 3805 5050 2720 3885 3850.32 1.69 0 -2076 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 692 -23.34 0.28 12 0.20 -163.00 13720.00 6840 20240614 -44.37 2915 20241210 30.53 4670 -18.52 20250221 3225 17.98 20250203 6840 -44.37 20240614 2915 30.53 20241210 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
9 20250313 090412 57 100.00 KOSDAQ 유통 N N N N N 3885 0 3 0.00 25553400 6576 5.90 3890 3900 3860 5050 2720 3885 3885.97 1.69 0 3838 4015 3950 3840 3775 3665 3982 3807 91 1165 500 2400 5 1 18193230 707 -23.83 0.28 12 0.04 -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 3.81 N 032940 500 90 억 308229 N N 0 N 00 N
10 20250312 160409 57 100.00 KOSDAQ 유통 N N N N N 3885 65 2 1.70 418191708 108173 93.11 3730 3905 3730 4965 2675 3820 3865.95 1.54 0 29453 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 707 -23.83 0.28 12 0.59 -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 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
11 20250312 150410 57 100.00 KOSDAQ 유통 N N N N N 3875 55 2 1.44 396932298 102696 88.39 3730 3905 3730 4965 2675 3820 3865.12 1.54 0 29600 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 705 -23.77 0.28 12 0.56 -163.00 13720.00 6840 20240614 -43.35 2915 20241210 32.93 4670 -17.02 20250221 3225 20.16 20250203 6840 -43.35 20240614 2915 32.93 20241210 3.87 N 032940 500 90 억 279723 N N 0 N 00 N
12 20250312 140409 57 100.00 KOSDAQ 유통 N N N N N 3880 60 2 1.57 284829787 73806 63.53 3730 3905 3730 4965 2675 3820 3859.17 1.54 0 22692 3983 3901 3803 3721 3623 3942 3762 91 1145 500 2360 5 1 18193230 706 -23.80 0.28 12 0.41 -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 3.87 N 032940 500 90 억 279723 N N 0 N 00 N