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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038070/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
20250312,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,90,2,1.31,226649630,32708,132.08,6820,7040,6800,8930,4810,6870,6929.49,3.03,0,11051,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,619,-535.38,0.72,12,0.37,-13.00,9715.00,11986,20240315,-41.93,6002,20241115,15.96,7770,-10.42,20250114,6580,5.78,20250203,12240,-43.14,20240315,6130,13.54,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,120,2,1.75,216016430,31183,125.92,6820,7040,6800,8930,4810,6870,6927.38,3.03,0,11052,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,622,-537.69,0.72,12,0.35,-13.00,9715.00,11986,20240315,-41.68,6002,20241115,16.46,7770,-10.04,20250114,6580,6.23,20250203,12240,-42.89,20240315,6130,14.03,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,120,2,1.75,190406110,27500,111.05,6820,7040,6800,8930,4810,6870,6923.86,3.03,0,10446,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,622,-537.69,0.72,12,0.31,-13.00,9715.00,11986,20240315,-41.68,6002,20241115,16.46,7770,-10.04,20250114,6580,6.23,20250203,12240,-42.89,20240315,6130,14.03,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,100,2,1.46,175614330,25378,102.48,6820,7040,6800,8930,4810,6870,6919.94,3.03,0,9322,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,620,-536.15,0.72,12,0.29,-13.00,9715.00,11986,20240315,-41.85,6002,20241115,16.13,7770,-10.30,20250114,6580,5.93,20250203,12240,-43.06,20240315,6130,13.70,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7000,130,2,1.89,152883070,22118,89.32,6820,7040,6800,8930,4810,6870,6912.16,3.03,0,9232,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,623,-538.46,0.72,12,0.25,-13.00,9715.00,11986,20240315,-41.60,6002,20241115,16.63,7770,-9.91,20250114,6580,6.38,20250203,12240,-42.81,20240315,6130,14.19,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,90,2,1.31,106108640,15429,62.30,6820,7000,6800,8930,4810,6870,6877.22,3.03,0,7011,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,619,-535.38,0.72,12,0.17,-13.00,9715.00,11986,20240315,-41.93,6002,20241115,15.96,7770,-10.42,20250114,6580,5.78,20250203,12240,-43.14,20240315,6130,13.54,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,60,2,0.87,88161400,12842,51.86,6820,7000,6800,8930,4810,6870,6865.08,3.03,0,5788,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,617,-533.08,0.71,12,0.14,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6800,-70,5,-1.02,33302480,4885,19.73,6820,7000,6800,8930,4810,6870,6817.29,3.03,0,-195,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,605,-523.08,0.70,12,0.05,-13.00,9715.00,11986,20240315,-43.27,6002,20241115,13.30,7770,-12.48,20250114,6580,3.34,20250203,12240,-44.44,20240315,6130,10.93,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250311,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,30,2,0.44,164511490,24262,81.42,6690,6940,6660,8890,4790,6840,6780.61,2.79,0,1907,7080,6960,6860,6740,6640,7020,6800,45,2050,500,4240,10,1,8900676,611,-528.46,0.71,12,0.27,-13.00,9715.00,11986,20240315,-42.68,6002,20241115,14.46,7770,-11.58,20250114,6580,4.41,20250203,12240,-43.87,20240315,6130,12.07,20241115,5.14,N,038070,500,44 억,,248100,N,N,0,N,00,N
20250311,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,10,2,0.15,151480480,22357,75.02,6690,6940,6660,8890,4790,6840,6775.53,2.79,0,2057,7080,6960,6860,6740,6640,7020,6800,45,2050,500,4240,10,1,8900676,610,-526.92,0.71,12,0.25,-13.00,9715.00,11986,20240315,-42.85,6002,20241115,14.13,7770,-11.84,20250114,6580,4.10,20250203,12240,-44.04,20240315,6130,11.75,20241115,5.14,N,038070,500,44 억,,248100,N,N,0,N,00,N
20250311,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6910,70,2,1.02,146610830,21648,72.64,6690,6940,6660,8890,4790,6840,6772.49,2.79,0,1819,7080,6960,6860,6740,6640,7020,6800,45,2050,500,4240,10,1,8900676,615,-531.54,0.71,12,0.24,-13.00,9715.00,11986,20240315,-42.35,6002,20241115,15.13,7770,-11.07,20250114,6580,5.02,20250203,12240,-43.55,20240315,6130,12.72,20241115,5.14,N,038070,500,44 억,,248100,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 20250312 160437 57 100.00 KOSDAQ 유통 N N N N N 6960 90 2 1.31 226649630 32708 132.08 6820 7040 6800 8930 4810 6870 6929.49 3.03 0 11051 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 619 -535.38 0.72 12 0.37 -13.00 9715.00 11986 20240315 -41.93 6002 20241115 15.96 7770 -10.42 20250114 6580 5.78 20250203 12240 -43.14 20240315 6130 13.54 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
3 20250312 150437 57 100.00 KOSDAQ 유통 N N N N N 6990 120 2 1.75 216016430 31183 125.92 6820 7040 6800 8930 4810 6870 6927.38 3.03 0 11052 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 622 -537.69 0.72 12 0.35 -13.00 9715.00 11986 20240315 -41.68 6002 20241115 16.46 7770 -10.04 20250114 6580 6.23 20250203 12240 -42.89 20240315 6130 14.03 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
4 20250312 140436 57 100.00 KOSDAQ 유통 N N N N N 6990 120 2 1.75 190406110 27500 111.05 6820 7040 6800 8930 4810 6870 6923.86 3.03 0 10446 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 622 -537.69 0.72 12 0.31 -13.00 9715.00 11986 20240315 -41.68 6002 20241115 16.46 7770 -10.04 20250114 6580 6.23 20250203 12240 -42.89 20240315 6130 14.03 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
5 20250312 130437 57 100.00 KOSDAQ 유통 N N N N N 6970 100 2 1.46 175614330 25378 102.48 6820 7040 6800 8930 4810 6870 6919.94 3.03 0 9322 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 620 -536.15 0.72 12 0.29 -13.00 9715.00 11986 20240315 -41.85 6002 20241115 16.13 7770 -10.30 20250114 6580 5.93 20250203 12240 -43.06 20240315 6130 13.70 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
6 20250312 120438 57 100.00 KOSDAQ 유통 N N N N N 7000 130 2 1.89 152883070 22118 89.32 6820 7040 6800 8930 4810 6870 6912.16 3.03 0 9232 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 623 -538.46 0.72 12 0.25 -13.00 9715.00 11986 20240315 -41.60 6002 20241115 16.63 7770 -9.91 20250114 6580 6.38 20250203 12240 -42.81 20240315 6130 14.19 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
7 20250312 110434 57 100.00 KOSDAQ 유통 N N N N N 6960 90 2 1.31 106108640 15429 62.30 6820 7000 6800 8930 4810 6870 6877.22 3.03 0 7011 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 619 -535.38 0.72 12 0.17 -13.00 9715.00 11986 20240315 -41.93 6002 20241115 15.96 7770 -10.42 20250114 6580 5.78 20250203 12240 -43.14 20240315 6130 13.54 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
8 20250312 100437 57 100.00 KOSDAQ 유통 N N N N N 6930 60 2 0.87 88161400 12842 51.86 6820 7000 6800 8930 4810 6870 6865.08 3.03 0 5788 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 617 -533.08 0.71 12 0.14 -13.00 9715.00 11986 20240315 -42.18 6002 20241115 15.46 7770 -10.81 20250114 6580 5.32 20250203 12240 -43.38 20240315 6130 13.05 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
9 20250312 090438 57 100.00 KOSDAQ 유통 N N N N N 6800 -70 5 -1.02 33302480 4885 19.73 6820 7000 6800 8930 4810 6870 6817.29 3.03 0 -195 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 605 -523.08 0.70 12 0.05 -13.00 9715.00 11986 20240315 -43.27 6002 20241115 13.30 7770 -12.48 20250114 6580 3.34 20250203 12240 -44.44 20240315 6130 10.93 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
10 20250311 160433 57 100.00 KOSDAQ 유통 N N N N N 6870 30 2 0.44 164511490 24262 81.42 6690 6940 6660 8890 4790 6840 6780.61 2.79 0 1907 7080 6960 6860 6740 6640 7020 6800 45 2050 500 4240 10 1 8900676 611 -528.46 0.71 12 0.27 -13.00 9715.00 11986 20240315 -42.68 6002 20241115 14.46 7770 -11.58 20250114 6580 4.41 20250203 12240 -43.87 20240315 6130 12.07 20241115 5.14 N 038070 500 44 억 248100 N N 0 N 00 N
11 20250311 150435 57 100.00 KOSDAQ 유통 N N N N N 6850 10 2 0.15 151480480 22357 75.02 6690 6940 6660 8890 4790 6840 6775.53 2.79 0 2057 7080 6960 6860 6740 6640 7020 6800 45 2050 500 4240 10 1 8900676 610 -526.92 0.71 12 0.25 -13.00 9715.00 11986 20240315 -42.85 6002 20241115 14.13 7770 -11.84 20250114 6580 4.10 20250203 12240 -44.04 20240315 6130 11.75 20241115 5.14 N 038070 500 44 억 248100 N N 0 N 00 N
12 20250311 140435 57 100.00 KOSDAQ 유통 N N N N N 6910 70 2 1.02 146610830 21648 72.64 6690 6940 6660 8890 4790 6840 6772.49 2.79 0 1819 7080 6960 6860 6740 6640 7020 6800 45 2050 500 4240 10 1 8900676 615 -531.54 0.71 12 0.24 -13.00 9715.00 11986 20240315 -42.35 6002 20241115 15.13 7770 -11.07 20250114 6580 5.02 20250203 12240 -43.55 20240315 6130 12.72 20241115 5.14 N 038070 500 44 억 248100 N N 0 N 00 N