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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,95,2,2.53,384636463,100306,120.40,3745,3875,3740,4885,2635,3760,3834.60,1.88,0,9644,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,701,-23.65,0.28,12,0.55,-163.00,13720.00,6840,20240614,-43.64,2915,20241210,32.25,4670,-17.45,20250221,3225,19.53,20250203,6840,-43.64,20240614,2915,32.25,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,75,2,1.99,311207663,81203,97.47,3745,3875,3740,4885,2635,3760,3832.47,1.88,0,9551,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,698,-23.53,0.28,12,0.45,-163.00,13720.00,6840,20240614,-43.93,2915,20241210,31.56,4670,-17.88,20250221,3225,18.91,20250203,6840,-43.93,20240614,2915,31.56,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,60,2,1.60,275034763,71751,86.13,3745,3875,3740,4885,2635,3760,3833.18,1.88,0,7097,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,695,-23.44,0.28,12,0.39,-163.00,13720.00,6840,20240614,-44.15,2915,20241210,31.05,4670,-18.20,20250221,3225,18.45,20250203,6840,-44.15,20240614,2915,31.05,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,75,2,1.99,234782788,61242,73.51,3745,3875,3740,4885,2635,3760,3833.69,1.88,0,3126,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,698,-23.53,0.28,12,0.34,-163.00,13720.00,6840,20240614,-43.93,2915,20241210,31.56,4670,-17.88,20250221,3225,18.91,20250203,6840,-43.93,20240614,2915,31.56,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,95,2,2.53,203942938,53224,63.89,3745,3875,3740,4885,2635,3760,3831.79,1.88,0,-810,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,701,-23.65,0.28,12,0.29,-163.00,13720.00,6840,20240614,-43.64,2915,20241210,32.25,4670,-17.45,20250221,3225,19.53,20250203,6840,-43.64,20240614,2915,32.25,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,85,2,2.26,150075848,39233,47.09,3745,3870,3740,4885,2635,3760,3825.25,1.88,0,-6562,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,700,-23.59,0.28,12,0.22,-163.00,13720.00,6840,20240614,-43.79,2915,20241210,31.90,4670,-17.67,20250221,3225,19.22,20250203,6840,-43.79,20240614,2915,31.90,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,45,2,1.20,63833385,16835,20.21,3745,3855,3740,4885,2635,3760,3791.71,1.88,0,-6187,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,692,-23.34,0.28,12,0.09,-163.00,13720.00,6840,20240614,-44.37,2915,20241210,30.53,4670,-18.52,20250221,3225,17.98,20250203,6840,-44.37,20240614,2915,30.53,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250321,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,40,2,1.06,3388425,897,1.08,3745,3855,3745,4885,2635,3760,3777.51,1.88,0,-146,3906,3832,3796,3722,3686,3815,3705,91,1125,500,2330,5,1,18193230,691,-23.31,0.28,12,0.00,-163.00,13720.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3225,17.83,20250203,6840,-44.44,20240614,2915,30.36,20241210,3.77,N,032940,500,90 억,,342146,N,N,0,N,00,N
20250320,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-55,5,-1.44,308731224,80960,49.24,3820,3870,3760,4955,2675,3815,3813.46,1.93,0,-8783,3958,3886,3838,3766,3718,3862,3742,91,1140,500,2360,5,1,18193230,684,-23.07,0.27,12,0.45,-163.00,13720.00,6840,20240614,-45.03,2915,20241210,28.99,4670,-19.49,20250221,3225,16.59,20250203,6840,-45.03,20240614,2915,28.99,20241210,3.77,N,032940,500,90 억,,350338,N,N,0,N,00,N
20250320,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-15,5,-0.39,258957734,67756,41.21,3820,3870,3775,4955,2675,3815,3821.92,1.93,0,-7593,3958,3886,3838,3766,3718,3862,3742,91,1140,500,2360,5,1,18193230,691,-23.31,0.28,12,0.37,-163.00,13720.00,6840,20240614,-44.44,2915,20241210,30.36,4670,-18.63,20250221,3225,17.83,20250203,6840,-44.44,20240614,2915,30.36,20241210,3.77,N,032940,500,90 억,,350338,N,N,0,N,00,N
20250320,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-20,5,-0.52,205421941,53618,32.61,3820,3870,3795,4955,2675,3815,3831.21,1.93,0,-4783,3958,3886,3838,3766,3718,3862,3742,91,1140,500,2360,5,1,18193230,690,-23.28,0.28,12,0.29,-163.00,13720.00,6840,20240614,-44.52,2915,20241210,30.19,4670,-18.74,20250221,3225,17.67,20250203,6840,-44.52,20240614,2915,30.19,20241210,3.77,N,032940,500,90 억,,350338,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 20250321 160434 57 100.00 KOSDAQ 유통 N N N N N 3855 95 2 2.53 384636463 100306 120.40 3745 3875 3740 4885 2635 3760 3834.60 1.88 0 9644 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 701 -23.65 0.28 12 0.55 -163.00 13720.00 6840 20240614 -43.64 2915 20241210 32.25 4670 -17.45 20250221 3225 19.53 20250203 6840 -43.64 20240614 2915 32.25 20241210 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
3 20250321 150418 57 100.00 KOSDAQ 유통 N N N N N 3835 75 2 1.99 311207663 81203 97.47 3745 3875 3740 4885 2635 3760 3832.47 1.88 0 9551 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 698 -23.53 0.28 12 0.45 -163.00 13720.00 6840 20240614 -43.93 2915 20241210 31.56 4670 -17.88 20250221 3225 18.91 20250203 6840 -43.93 20240614 2915 31.56 20241210 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
4 20250321 140418 57 100.00 KOSDAQ 유통 N N N N N 3820 60 2 1.60 275034763 71751 86.13 3745 3875 3740 4885 2635 3760 3833.18 1.88 0 7097 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 695 -23.44 0.28 12 0.39 -163.00 13720.00 6840 20240614 -44.15 2915 20241210 31.05 4670 -18.20 20250221 3225 18.45 20250203 6840 -44.15 20240614 2915 31.05 20241210 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
5 20250321 130419 57 100.00 KOSDAQ 유통 N N N N N 3835 75 2 1.99 234782788 61242 73.51 3745 3875 3740 4885 2635 3760 3833.69 1.88 0 3126 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 698 -23.53 0.28 12 0.34 -163.00 13720.00 6840 20240614 -43.93 2915 20241210 31.56 4670 -17.88 20250221 3225 18.91 20250203 6840 -43.93 20240614 2915 31.56 20241210 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
6 20250321 120419 57 100.00 KOSDAQ 유통 N N N N N 3855 95 2 2.53 203942938 53224 63.89 3745 3875 3740 4885 2635 3760 3831.79 1.88 0 -810 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 701 -23.65 0.28 12 0.29 -163.00 13720.00 6840 20240614 -43.64 2915 20241210 32.25 4670 -17.45 20250221 3225 19.53 20250203 6840 -43.64 20240614 2915 32.25 20241210 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
7 20250321 110418 57 100.00 KOSDAQ 유통 N N N N N 3845 85 2 2.26 150075848 39233 47.09 3745 3870 3740 4885 2635 3760 3825.25 1.88 0 -6562 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 700 -23.59 0.28 12 0.22 -163.00 13720.00 6840 20240614 -43.79 2915 20241210 31.90 4670 -17.67 20250221 3225 19.22 20250203 6840 -43.79 20240614 2915 31.90 20241210 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
8 20250321 100419 57 100.00 KOSDAQ 유통 N N N N N 3805 45 2 1.20 63833385 16835 20.21 3745 3855 3740 4885 2635 3760 3791.71 1.88 0 -6187 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 692 -23.34 0.28 12 0.09 -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 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
9 20250321 090420 57 100.00 KOSDAQ 유통 N N N N N 3800 40 2 1.06 3388425 897 1.08 3745 3855 3745 4885 2635 3760 3777.51 1.88 0 -146 3906 3832 3796 3722 3686 3815 3705 91 1125 500 2330 5 1 18193230 691 -23.31 0.28 12 0.00 -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 3.77 N 032940 500 90 억 342146 N N 0 N 00 N
10 20250320 160712 57 100.00 KOSDAQ 유통 N N N N N 3760 -55 5 -1.44 308731224 80960 49.24 3820 3870 3760 4955 2675 3815 3813.46 1.93 0 -8783 3958 3886 3838 3766 3718 3862 3742 91 1140 500 2360 5 1 18193230 684 -23.07 0.27 12 0.45 -163.00 13720.00 6840 20240614 -45.03 2915 20241210 28.99 4670 -19.49 20250221 3225 16.59 20250203 6840 -45.03 20240614 2915 28.99 20241210 3.77 N 032940 500 90 억 350338 N N 0 N 00 N
11 20250320 150418 57 100.00 KOSDAQ 유통 N N N N N 3800 -15 5 -0.39 258957734 67756 41.21 3820 3870 3775 4955 2675 3815 3821.92 1.93 0 -7593 3958 3886 3838 3766 3718 3862 3742 91 1140 500 2360 5 1 18193230 691 -23.31 0.28 12 0.37 -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 3.77 N 032940 500 90 억 350338 N N 0 N 00 N
12 20250320 140420 57 100.00 KOSDAQ 유통 N N N N N 3795 -20 5 -0.52 205421941 53618 32.61 3820 3870 3795 4955 2675 3815 3831.21 1.93 0 -4783 3958 3886 3838 3766 3718 3862 3742 91 1140 500 2360 5 1 18193230 690 -23.28 0.28 12 0.29 -163.00 13720.00 6840 20240614 -44.52 2915 20241210 30.19 4670 -18.74 20250221 3225 17.67 20250203 6840 -44.52 20240614 2915 30.19 20241210 3.77 N 032940 500 90 억 350338 N N 0 N 00 N