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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,15,2,0.54,16143910,5850,52.97,2740,2800,2740,3600,1940,2770,2759.64,0.28,0,-18,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,223,11.18,0.49,12,0.07,249.00,5737.00,3705,20240412,-24.83,2235,20241206,24.61,2810,-0.89,20250306,2390,16.53,20250102,3705,-24.83,20240412,2235,24.61,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N
20250307,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-20,5,-0.72,15493325,5615,50.85,2740,2800,2740,3600,1940,2770,2759.27,0.28,0,44,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,221,11.04,0.48,12,0.07,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2810,-2.14,20250306,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N
20250307,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,10,2,0.36,15103195,5474,49.57,2740,2800,2740,3600,1940,2770,2759.08,0.28,0,51,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,223,11.16,0.48,12,0.07,249.00,5737.00,3705,20240412,-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,,22823,N,N,0,N,00,N
20250307,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-10,5,-0.36,9041025,3270,29.61,2740,2800,2740,3600,1940,2770,2764.84,0.28,0,52,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,221,11.08,0.48,12,0.04,249.00,5737.00,3705,20240412,-25.51,2235,20241206,23.49,2810,-1.78,20250306,2390,15.48,20250102,3705,-25.51,20240412,2235,23.49,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N
20250307,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,15,2,0.54,6464260,2337,21.16,2740,2800,2740,3600,1940,2770,2766.05,0.28,0,53,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,223,11.18,0.49,12,0.03,249.00,5737.00,3705,20240412,-24.83,2235,20241206,24.61,2810,-0.89,20250306,2390,16.53,20250102,3705,-24.83,20240412,2235,24.61,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N
20250307,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,30,2,1.08,6425280,2323,21.04,2740,2800,2740,3600,1940,2770,2765.94,0.28,0,55,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,225,11.24,0.49,12,0.03,249.00,5737.00,3705,20240412,-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,,22823,N,N,0,N,00,N
20250307,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-30,5,-1.08,4224500,1530,13.85,2740,2770,2740,3600,1940,2770,2761.11,0.28,0,63,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,220,11.00,0.48,12,0.02,249.00,5737.00,3705,20240412,-26.05,2235,20241206,22.60,2810,-2.49,20250306,2390,14.64,20250102,3705,-26.05,20240412,2235,22.60,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N
20250307,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-25,5,-0.90,43885,16,0.14,2740,2770,2740,3600,1940,2770,2742.81,0.28,0,0,2843,2806,2773,2736,2703,2805,2735,40,830,500,1930,5,1,8018397,220,11.02,0.48,12,0.00,249.00,5737.00,3705,20240412,-25.91,2235,20241206,22.82,2810,-2.31,20250306,2390,14.85,20250102,3705,-25.91,20240412,2235,22.82,20241206,0.09,N,039740,500,40 억,,22823,N,N,0,N,00,N
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
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 20250307 160439 57 100.00 KOSDAQ 유통 N N N N N 2785 15 2 0.54 16143910 5850 52.97 2740 2800 2740 3600 1940 2770 2759.64 0.28 0 -18 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 223 11.18 0.49 12 0.07 249.00 5737.00 3705 20240412 -24.83 2235 20241206 24.61 2810 -0.89 20250306 2390 16.53 20250102 3705 -24.83 20240412 2235 24.61 20241206 0.09 N 039740 500 40 억 22823 N N 0 N 00 N
3 20250307 150441 57 100.00 KOSDAQ 유통 N N N N N 2750 -20 5 -0.72 15493325 5615 50.85 2740 2800 2740 3600 1940 2770 2759.27 0.28 0 44 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 221 11.04 0.48 12 0.07 249.00 5737.00 3705 20240412 -25.78 2235 20241206 23.04 2810 -2.14 20250306 2390 15.06 20250102 3705 -25.78 20240412 2235 23.04 20241206 0.09 N 039740 500 40 억 22823 N N 0 N 00 N
4 20250307 140439 57 100.00 KOSDAQ 유통 N N N N N 2780 10 2 0.36 15103195 5474 49.57 2740 2800 2740 3600 1940 2770 2759.08 0.28 0 51 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 223 11.16 0.48 12 0.07 249.00 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 22823 N N 0 N 00 N
5 20250307 130440 57 100.00 KOSDAQ 유통 N N N N N 2760 -10 5 -0.36 9041025 3270 29.61 2740 2800 2740 3600 1940 2770 2764.84 0.28 0 52 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 221 11.08 0.48 12 0.04 249.00 5737.00 3705 20240412 -25.51 2235 20241206 23.49 2810 -1.78 20250306 2390 15.48 20250102 3705 -25.51 20240412 2235 23.49 20241206 0.09 N 039740 500 40 억 22823 N N 0 N 00 N
6 20250307 120441 57 100.00 KOSDAQ 유통 N N N N N 2785 15 2 0.54 6464260 2337 21.16 2740 2800 2740 3600 1940 2770 2766.05 0.28 0 53 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 223 11.18 0.49 12 0.03 249.00 5737.00 3705 20240412 -24.83 2235 20241206 24.61 2810 -0.89 20250306 2390 16.53 20250102 3705 -24.83 20240412 2235 24.61 20241206 0.09 N 039740 500 40 억 22823 N N 0 N 00 N
7 20250307 110440 57 100.00 KOSDAQ 유통 N N N N N 2800 30 2 1.08 6425280 2323 21.04 2740 2800 2740 3600 1940 2770 2765.94 0.28 0 55 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 225 11.24 0.49 12 0.03 249.00 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 22823 N N 0 N 00 N
8 20250307 100438 57 100.00 KOSDAQ 유통 N N N N N 2740 -30 5 -1.08 4224500 1530 13.85 2740 2770 2740 3600 1940 2770 2761.11 0.28 0 63 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 220 11.00 0.48 12 0.02 249.00 5737.00 3705 20240412 -26.05 2235 20241206 22.60 2810 -2.49 20250306 2390 14.64 20250102 3705 -26.05 20240412 2235 22.60 20241206 0.09 N 039740 500 40 억 22823 N N 0 N 00 N
9 20250307 090441 57 100.00 KOSDAQ 유통 N N N N N 2745 -25 5 -0.90 43885 16 0.14 2740 2770 2740 3600 1940 2770 2742.81 0.28 0 0 2843 2806 2773 2736 2703 2805 2735 40 830 500 1930 5 1 8018397 220 11.02 0.48 12 0.00 249.00 5737.00 3705 20240412 -25.91 2235 20241206 22.82 2810 -2.31 20250306 2390 14.85 20250102 3705 -25.91 20240412 2235 22.82 20241206 0.09 N 039740 500 40 억 22823 N N 0 N 00 N
10 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
11 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
12 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