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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,110,2,1.56,284839635,39981,90.24,6960,7190,6960,9150,4930,7040,7124.37,3.44,0,14181,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,636,-550.00,0.74,12,0.45,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,11700,-38.89,20240820,6130,16.64,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,140,2,1.99,251935655,35383,79.86,6960,7180,6960,9150,4930,7040,7120.25,3.44,0,12914,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,639,-552.31,0.74,12,0.40,-13.00,9715.00,11986,20240315,-40.10,6002,20241115,19.63,7770,-7.59,20250114,6580,9.12,20250203,11700,-38.63,20240820,6130,17.13,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,140,2,1.99,215465765,30295,68.38,6960,7180,6960,9150,4930,7040,7112.25,3.44,0,12286,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,639,-552.31,0.74,12,0.34,-13.00,9715.00,11986,20240315,-40.10,6002,20241115,19.63,7770,-7.59,20250114,6580,9.12,20250203,11700,-38.63,20240820,6130,17.13,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,80,2,1.14,156337775,22041,49.75,6960,7160,6960,9150,4930,7040,7093.04,3.44,0,7401,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,634,-547.69,0.73,12,0.25,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,11700,-39.15,20240820,6130,16.15,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,100,2,1.42,129017255,18220,41.12,6960,7160,6960,9150,4930,7040,7081.08,3.44,0,6486,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,636,-549.23,0.73,12,0.20,-13.00,9715.00,11986,20240315,-40.43,6002,20241115,18.96,7770,-8.11,20250114,6580,8.51,20250203,11700,-38.97,20240820,6130,16.48,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,110,2,1.56,100263395,14192,32.03,6960,7160,6960,9150,4930,7040,7064.78,3.44,0,4474,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,636,-550.00,0.74,12,0.16,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,11700,-38.89,20240820,6130,16.64,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,60,2,0.85,45154480,6437,14.53,6960,7110,6960,9150,4930,7040,7014.83,3.44,0,1902,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,632,-546.15,0.73,12,0.07,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,11700,-39.32,20240820,6130,15.82,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250318,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,70,2,0.99,28242610,4046,9.13,6960,7110,6960,9150,4930,7040,6980.38,3.44,0,1621,7200,7120,7070,6990,6940,7095,6965,45,2110,500,4360,10,1,8900676,633,-546.92,0.73,12,0.05,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,11700,-39.23,20240820,6130,15.99,20241115,4.74,N,038070,500,44 억,,305927,N,N,0,N,00,N
20250317,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,0,3,0.00,310876400,43928,127.50,7050,7150,7020,9150,4930,7040,7077.00,3.28,0,14664,7300,7170,6990,6860,6680,7235,6925,45,2110,500,4360,10,1,8900676,627,-541.54,0.72,12,0.49,-13.00,9715.00,11986,20240315,-41.26,6002,20241115,17.29,7770,-9.40,20250114,6580,6.99,20250203,11700,-39.83,20240820,6130,14.85,20241115,4.88,N,038070,500,44 억,,291507,N,N,0,N,00,N
20250317,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,10,2,0.14,295744920,41783,121.28,7050,7150,7020,9150,4930,7040,7078.12,3.28,0,13169,7300,7170,6990,6860,6680,7235,6925,45,2110,500,4360,10,1,8900676,627,-542.31,0.73,12,0.47,-13.00,9715.00,11986,20240315,-41.18,6002,20241115,17.46,7770,-9.27,20250114,6580,7.14,20250203,11700,-39.74,20240820,6130,15.01,20241115,4.88,N,038070,500,44 억,,291507,N,N,0,N,00,N
20250317,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,60,2,0.85,244386390,34507,100.16,7050,7150,7020,9150,4930,7040,7082.23,3.28,0,9520,7300,7170,6990,6860,6680,7235,6925,45,2110,500,4360,10,1,8900676,632,-546.15,0.73,12,0.39,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,11700,-39.32,20240820,6130,15.82,20241115,4.88,N,038070,500,44 억,,291507,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 20250318 160443 57 100.00 KOSDAQ 유통 N N N N N 7150 110 2 1.56 284839635 39981 90.24 6960 7190 6960 9150 4930 7040 7124.37 3.44 0 14181 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 636 -550.00 0.74 12 0.45 -13.00 9715.00 11986 20240315 -40.35 6002 20241115 19.13 7770 -7.98 20250114 6580 8.66 20250203 11700 -38.89 20240820 6130 16.64 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
3 20250318 150446 57 100.00 KOSDAQ 유통 N N N N N 7180 140 2 1.99 251935655 35383 79.86 6960 7180 6960 9150 4930 7040 7120.25 3.44 0 12914 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 639 -552.31 0.74 12 0.40 -13.00 9715.00 11986 20240315 -40.10 6002 20241115 19.63 7770 -7.59 20250114 6580 9.12 20250203 11700 -38.63 20240820 6130 17.13 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
4 20250318 140445 57 100.00 KOSDAQ 유통 N N N N N 7180 140 2 1.99 215465765 30295 68.38 6960 7180 6960 9150 4930 7040 7112.25 3.44 0 12286 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 639 -552.31 0.74 12 0.34 -13.00 9715.00 11986 20240315 -40.10 6002 20241115 19.63 7770 -7.59 20250114 6580 9.12 20250203 11700 -38.63 20240820 6130 17.13 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
5 20250318 130444 57 100.00 KOSDAQ 유통 N N N N N 7120 80 2 1.14 156337775 22041 49.75 6960 7160 6960 9150 4930 7040 7093.04 3.44 0 7401 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 634 -547.69 0.73 12 0.25 -13.00 9715.00 11986 20240315 -40.60 6002 20241115 18.63 7770 -8.37 20250114 6580 8.21 20250203 11700 -39.15 20240820 6130 16.15 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
6 20250318 120444 57 100.00 KOSDAQ 유통 N N N N N 7140 100 2 1.42 129017255 18220 41.12 6960 7160 6960 9150 4930 7040 7081.08 3.44 0 6486 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 636 -549.23 0.73 12 0.20 -13.00 9715.00 11986 20240315 -40.43 6002 20241115 18.96 7770 -8.11 20250114 6580 8.51 20250203 11700 -38.97 20240820 6130 16.48 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
7 20250318 110443 57 100.00 KOSDAQ 유통 N N N N N 7150 110 2 1.56 100263395 14192 32.03 6960 7160 6960 9150 4930 7040 7064.78 3.44 0 4474 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 636 -550.00 0.74 12 0.16 -13.00 9715.00 11986 20240315 -40.35 6002 20241115 19.13 7770 -7.98 20250114 6580 8.66 20250203 11700 -38.89 20240820 6130 16.64 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
8 20250318 100445 57 100.00 KOSDAQ 유통 N N N N N 7100 60 2 0.85 45154480 6437 14.53 6960 7110 6960 9150 4930 7040 7014.83 3.44 0 1902 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 632 -546.15 0.73 12 0.07 -13.00 9715.00 11986 20240315 -40.76 6002 20241115 18.29 7770 -8.62 20250114 6580 7.90 20250203 11700 -39.32 20240820 6130 15.82 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
9 20250318 090445 57 100.00 KOSDAQ 유통 N N N N N 7110 70 2 0.99 28242610 4046 9.13 6960 7110 6960 9150 4930 7040 6980.38 3.44 0 1621 7200 7120 7070 6990 6940 7095 6965 45 2110 500 4360 10 1 8900676 633 -546.92 0.73 12 0.05 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 11700 -39.23 20240820 6130 15.99 20241115 4.74 N 038070 500 44 억 305927 N N 0 N 00 N
10 20250317 160443 57 100.00 KOSDAQ 유통 N N N N N 7040 0 3 0.00 310876400 43928 127.50 7050 7150 7020 9150 4930 7040 7077.00 3.28 0 14664 7300 7170 6990 6860 6680 7235 6925 45 2110 500 4360 10 1 8900676 627 -541.54 0.72 12 0.49 -13.00 9715.00 11986 20240315 -41.26 6002 20241115 17.29 7770 -9.40 20250114 6580 6.99 20250203 11700 -39.83 20240820 6130 14.85 20241115 4.88 N 038070 500 44 억 291507 N N 0 N 00 N
11 20250317 150442 57 100.00 KOSDAQ 유통 N N N N N 7050 10 2 0.14 295744920 41783 121.28 7050 7150 7020 9150 4930 7040 7078.12 3.28 0 13169 7300 7170 6990 6860 6680 7235 6925 45 2110 500 4360 10 1 8900676 627 -542.31 0.73 12 0.47 -13.00 9715.00 11986 20240315 -41.18 6002 20241115 17.46 7770 -9.27 20250114 6580 7.14 20250203 11700 -39.74 20240820 6130 15.01 20241115 4.88 N 038070 500 44 억 291507 N N 0 N 00 N
12 20250317 140443 57 100.00 KOSDAQ 유통 N N N N N 7100 60 2 0.85 244386390 34507 100.16 7050 7150 7020 9150 4930 7040 7082.23 3.28 0 9520 7300 7170 6990 6860 6680 7235 6925 45 2110 500 4360 10 1 8900676 632 -546.15 0.73 12 0.39 -13.00 9715.00 11986 20240315 -40.76 6002 20241115 18.29 7770 -8.62 20250114 6580 7.90 20250203 11700 -39.32 20240820 6130 15.82 20241115 4.88 N 038070 500 44 억 291507 N N 0 N 00 N