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
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
20250321,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-5,5,-0.18,20003190,7310,129.72,2755,2770,2680,3580,1930,2755,2736.41,0.29,0,264,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,221,6.12,0.44,12,0.09,449.00,6190.00,3705,20240412,-25.78,2235,20241206,23.04,2830,-2.83,20250311,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-50,5,-1.81,17483485,6392,113.43,2755,2770,2680,3580,1930,2755,2735.21,0.29,0,401,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,217,6.02,0.44,12,0.08,449.00,6190.00,3705,20240412,-26.99,2235,20241206,21.03,2830,-4.42,20250311,2390,13.18,20250102,3705,-26.99,20240412,2235,21.03,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-25,5,-0.91,17086245,6245,110.83,2755,2770,2680,3580,1930,2755,2735.99,0.29,0,402,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,219,6.08,0.44,12,0.08,449.00,6190.00,3705,20240412,-26.32,2235,20241206,22.15,2830,-3.53,20250311,2390,14.23,20250102,3705,-26.32,20240412,2235,22.15,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-25,5,-0.91,17086245,6245,110.83,2755,2770,2680,3580,1930,2755,2735.99,0.29,0,402,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,219,6.08,0.44,12,0.08,449.00,6190.00,3705,20240412,-26.32,2235,20241206,22.15,2830,-3.53,20250311,2390,14.23,20250102,3705,-26.32,20240412,2235,22.15,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-45,5,-1.63,17020725,6221,110.40,2755,2770,2680,3580,1930,2755,2736.01,0.29,0,402,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,217,6.04,0.44,12,0.08,449.00,6190.00,3705,20240412,-26.86,2235,20241206,21.25,2830,-4.24,20250311,2390,13.39,20250102,3705,-26.86,20240412,2235,21.25,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,110455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-5,5,-0.18,16660315,6088,108.04,2755,2770,2680,3580,1930,2755,2736.58,0.29,0,402,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,221,6.12,0.44,12,0.08,449.00,6190.00,3705,20240412,-25.78,2235,20241206,23.04,2830,-2.83,20250311,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-75,5,-2.72,14917815,5441,96.56,2755,2770,2680,3580,1930,2755,2741.74,0.29,0,130,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,215,5.97,0.43,12,0.07,449.00,6190.00,3705,20240412,-27.67,2235,20241206,19.91,2830,-5.30,20250311,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250321,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,15,2,0.54,564940,205,3.64,2755,2770,2755,3580,1930,2755,2755.80,0.29,0,-25,2841,2797,2766,2722,2691,2820,2745,40,825,500,1920,5,1,8018397,222,6.17,0.45,12,0.00,449.00,6190.00,3705,20240412,-25.24,2235,20241206,23.94,2830,-2.12,20250311,2390,15.90,20250102,3705,-25.24,20240412,2235,23.94,20241206,0.08,N,039740,500,40 억,,23057,N,N,0,N,00,N
20250320,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-20,5,-0.72,15564533,5633,54.11,2750,2810,2735,3605,1945,2775,2763.10,0.30,0,-1157,2825,2800,2755,2730,2685,2812,2742,40,830,500,1940,5,1,8018397,221,6.14,0.45,12,0.07,449.00,6190.00,3705,20240412,-25.64,2235,20241206,23.27,2830,-2.65,20250311,2390,15.27,20250102,3705,-25.64,20240412,2235,23.27,20241206,0.08,N,039740,500,40 억,,24218,N,N,0,N,00,N
20250320,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,0,3,0.00,15250463,5519,53.01,2750,2810,2735,3605,1945,2775,2763.27,0.30,0,-1156,2825,2800,2755,2730,2685,2812,2742,40,830,500,1940,5,1,8018397,223,6.18,0.45,12,0.07,449.00,6190.00,3705,20240412,-25.10,2235,20241206,24.16,2830,-1.94,20250311,2390,16.11,20250102,3705,-25.10,20240412,2235,24.16,20241206,0.08,N,039740,500,40 억,,24218,N,N,0,N,00,N
20250320,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,-10,5,-0.36,14059496,5088,48.87,2750,2810,2735,3605,1945,2775,2763.27,0.30,0,-1156,2825,2800,2755,2730,2685,2812,2742,40,830,500,1940,5,1,8018397,222,6.16,0.45,12,0.06,449.00,6190.00,3705,20240412,-25.37,2235,20241206,23.71,2830,-2.30,20250311,2390,15.69,20250102,3705,-25.37,20240412,2235,23.71,20241206,0.08,N,039740,500,40 억,,24218,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 160512 57 100.00 KOSDAQ 유통 N N N N N 2750 -5 5 -0.18 20003190 7310 129.72 2755 2770 2680 3580 1930 2755 2736.41 0.29 0 264 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 221 6.12 0.44 12 0.09 449.00 6190.00 3705 20240412 -25.78 2235 20241206 23.04 2830 -2.83 20250311 2390 15.06 20250102 3705 -25.78 20240412 2235 23.04 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
3 20250321 150456 57 100.00 KOSDAQ 유통 N N N N N 2705 -50 5 -1.81 17483485 6392 113.43 2755 2770 2680 3580 1930 2755 2735.21 0.29 0 401 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 217 6.02 0.44 12 0.08 449.00 6190.00 3705 20240412 -26.99 2235 20241206 21.03 2830 -4.42 20250311 2390 13.18 20250102 3705 -26.99 20240412 2235 21.03 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
4 20250321 140456 57 100.00 KOSDAQ 유통 N N N N N 2730 -25 5 -0.91 17086245 6245 110.83 2755 2770 2680 3580 1930 2755 2735.99 0.29 0 402 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 219 6.08 0.44 12 0.08 449.00 6190.00 3705 20240412 -26.32 2235 20241206 22.15 2830 -3.53 20250311 2390 14.23 20250102 3705 -26.32 20240412 2235 22.15 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
5 20250321 130456 57 100.00 KOSDAQ 유통 N N N N N 2730 -25 5 -0.91 17086245 6245 110.83 2755 2770 2680 3580 1930 2755 2735.99 0.29 0 402 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 219 6.08 0.44 12 0.08 449.00 6190.00 3705 20240412 -26.32 2235 20241206 22.15 2830 -3.53 20250311 2390 14.23 20250102 3705 -26.32 20240412 2235 22.15 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
6 20250321 120456 57 100.00 KOSDAQ 유통 N N N N N 2710 -45 5 -1.63 17020725 6221 110.40 2755 2770 2680 3580 1930 2755 2736.01 0.29 0 402 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 217 6.04 0.44 12 0.08 449.00 6190.00 3705 20240412 -26.86 2235 20241206 21.25 2830 -4.24 20250311 2390 13.39 20250102 3705 -26.86 20240412 2235 21.25 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
7 20250321 110455 57 100.00 KOSDAQ 유통 N N N N N 2750 -5 5 -0.18 16660315 6088 108.04 2755 2770 2680 3580 1930 2755 2736.58 0.29 0 402 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 221 6.12 0.44 12 0.08 449.00 6190.00 3705 20240412 -25.78 2235 20241206 23.04 2830 -2.83 20250311 2390 15.06 20250102 3705 -25.78 20240412 2235 23.04 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
8 20250321 100456 57 100.00 KOSDAQ 유통 N N N N N 2680 -75 5 -2.72 14917815 5441 96.56 2755 2770 2680 3580 1930 2755 2741.74 0.29 0 130 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 215 5.97 0.43 12 0.07 449.00 6190.00 3705 20240412 -27.67 2235 20241206 19.91 2830 -5.30 20250311 2390 12.13 20250102 3705 -27.67 20240412 2235 19.91 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
9 20250321 090458 57 100.00 KOSDAQ 유통 N N N N N 2770 15 2 0.54 564940 205 3.64 2755 2770 2755 3580 1930 2755 2755.80 0.29 0 -25 2841 2797 2766 2722 2691 2820 2745 40 825 500 1920 5 1 8018397 222 6.17 0.45 12 0.00 449.00 6190.00 3705 20240412 -25.24 2235 20241206 23.94 2830 -2.12 20250311 2390 15.90 20250102 3705 -25.24 20240412 2235 23.94 20241206 0.08 N 039740 500 40 억 23057 N N 0 N 00 N
10 20250320 160749 57 100.00 KOSDAQ 유통 N N N N N 2755 -20 5 -0.72 15564533 5633 54.11 2750 2810 2735 3605 1945 2775 2763.10 0.30 0 -1157 2825 2800 2755 2730 2685 2812 2742 40 830 500 1940 5 1 8018397 221 6.14 0.45 12 0.07 449.00 6190.00 3705 20240412 -25.64 2235 20241206 23.27 2830 -2.65 20250311 2390 15.27 20250102 3705 -25.64 20240412 2235 23.27 20241206 0.08 N 039740 500 40 억 24218 N N 0 N 00 N
11 20250320 150455 57 100.00 KOSDAQ 유통 N N N N N 2775 0 3 0.00 15250463 5519 53.01 2750 2810 2735 3605 1945 2775 2763.27 0.30 0 -1156 2825 2800 2755 2730 2685 2812 2742 40 830 500 1940 5 1 8018397 223 6.18 0.45 12 0.07 449.00 6190.00 3705 20240412 -25.10 2235 20241206 24.16 2830 -1.94 20250311 2390 16.11 20250102 3705 -25.10 20240412 2235 24.16 20241206 0.08 N 039740 500 40 억 24218 N N 0 N 00 N
12 20250320 140457 57 100.00 KOSDAQ 유통 N N N N N 2765 -10 5 -0.36 14059496 5088 48.87 2750 2810 2735 3605 1945 2775 2763.27 0.30 0 -1156 2825 2800 2755 2730 2685 2812 2742 40 830 500 1940 5 1 8018397 222 6.16 0.45 12 0.06 449.00 6190.00 3705 20240412 -25.37 2235 20241206 23.71 2830 -2.30 20250311 2390 15.69 20250102 3705 -25.37 20240412 2235 23.71 20241206 0.08 N 039740 500 40 억 24218 N N 0 N 00 N