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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,50,2,0.70,154285280,21761,61.84,7100,7160,7000,9230,4970,7100,7089.99,2.95,0,-1419,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,636,-550.00,0.74,12,0.24,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,30,2,0.42,141718240,19999,56.83,7100,7160,7000,9230,4970,7100,7086.27,2.95,0,-1504,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,635,-548.46,0.73,12,0.22,-13.00,9715.00,11986,20240315,-40.51,6002,20241115,18.79,7770,-8.24,20250114,6580,8.36,20250203,12240,-41.75,20240315,6130,16.31,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,10,2,0.14,123701670,17457,49.61,7100,7160,7000,9230,4970,7100,7086.08,2.95,0,-1274,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,633,-546.92,0.73,12,0.20,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,10,2,0.14,91369630,12916,36.70,7100,7150,7000,9230,4970,7100,7074.14,2.95,0,-1347,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,633,-546.92,0.73,12,0.15,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,20,2,0.28,68175870,9659,27.45,7100,7150,7000,9230,4970,7100,7058.27,2.95,0,-777,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.11,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,12240,-41.83,20240315,6130,16.15,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7090,-10,5,-0.14,53881650,7646,21.73,7100,7130,7000,9230,4970,7100,7047.04,2.95,0,-1196,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,631,-545.38,0.73,12,0.09,-13.00,9715.00,11986,20240315,-40.85,6002,20241115,18.13,7770,-8.75,20250114,6580,7.75,20250203,12240,-42.08,20240315,6130,15.66,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,-50,5,-0.70,31949550,4531,12.88,7100,7130,7010,9230,4970,7100,7051.32,2.95,0,-1199,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,627,-542.31,0.73,12,0.05,-13.00,9715.00,11986,20240315,-41.18,6002,20241115,17.46,7770,-9.27,20250114,6580,7.14,20250203,12240,-42.40,20240315,6130,15.01,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250306,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,0,3,0.00,1441300,203,0.58,7100,7100,7100,9230,4970,7100,7100.00,2.95,0,74,7293,7196,7003,6906,6713,7245,6955,45,2130,500,4400,10,1,8900676,632,-546.15,0.73,12,0.00,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,12240,-41.99,20240315,6130,15.82,20241115,5.34,N,038070,500,44 억,,262640,N,N,0,N,00,N
20250305,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,260,2,3.80,247416295,35189,86.54,6810,7100,6810,8890,4790,6840,7030.75,2.81,0,12488,7133,6986,6913,6766,6693,6950,6730,45,2050,500,4240,10,1,8900676,632,-546.15,0.73,12,0.40,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,12240,-41.99,20240315,6130,15.82,20241115,5.52,N,038070,500,44 억,,250293,N,N,0,N,00,N
20250305,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7090,250,2,3.65,221791125,31577,77.66,6810,7100,6810,8890,4790,6840,7023.82,2.81,0,11493,7133,6986,6913,6766,6693,6950,6730,45,2050,500,4240,10,1,8900676,631,-545.38,0.73,12,0.35,-13.00,9715.00,11986,20240315,-40.85,6002,20241115,18.13,7770,-8.75,20250114,6580,7.75,20250203,12240,-42.08,20240315,6130,15.66,20241115,5.52,N,038070,500,44 억,,250293,N,N,0,N,00,N
20250305,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,210,2,3.07,182900455,26074,64.13,6810,7080,6810,8890,4790,6840,7014.67,2.81,0,8107,7133,6986,6913,6766,6693,6950,6730,45,2050,500,4240,10,1,8900676,627,-542.31,0.73,12,0.29,-13.00,9715.00,11986,20240315,-41.18,6002,20241115,17.46,7770,-9.27,20250114,6580,7.14,20250203,12240,-42.40,20240315,6130,15.01,20241115,5.52,N,038070,500,44 억,,250293,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 20250306 160430 57 100.00 KOSDAQ 유통 N N N N N 7150 50 2 0.70 154285280 21761 61.84 7100 7160 7000 9230 4970 7100 7089.99 2.95 0 -1419 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 636 -550.00 0.74 12 0.24 -13.00 9715.00 11986 20240315 -40.35 6002 20241115 19.13 7770 -7.98 20250114 6580 8.66 20250203 12240 -41.58 20240315 6130 16.64 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
3 20250306 150429 57 100.00 KOSDAQ 유통 N N N N N 7130 30 2 0.42 141718240 19999 56.83 7100 7160 7000 9230 4970 7100 7086.27 2.95 0 -1504 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 635 -548.46 0.73 12 0.22 -13.00 9715.00 11986 20240315 -40.51 6002 20241115 18.79 7770 -8.24 20250114 6580 8.36 20250203 12240 -41.75 20240315 6130 16.31 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
4 20250306 140429 57 100.00 KOSDAQ 유통 N N N N N 7110 10 2 0.14 123701670 17457 49.61 7100 7160 7000 9230 4970 7100 7086.08 2.95 0 -1274 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 633 -546.92 0.73 12 0.20 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 12240 -41.91 20240315 6130 15.99 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
5 20250306 130429 57 100.00 KOSDAQ 유통 N N N N N 7110 10 2 0.14 91369630 12916 36.70 7100 7150 7000 9230 4970 7100 7074.14 2.95 0 -1347 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 633 -546.92 0.73 12 0.15 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 12240 -41.91 20240315 6130 15.99 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
6 20250306 120429 57 100.00 KOSDAQ 유통 N N N N N 7120 20 2 0.28 68175870 9659 27.45 7100 7150 7000 9230 4970 7100 7058.27 2.95 0 -777 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 634 -547.69 0.73 12 0.11 -13.00 9715.00 11986 20240315 -40.60 6002 20241115 18.63 7770 -8.37 20250114 6580 8.21 20250203 12240 -41.83 20240315 6130 16.15 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
7 20250306 110427 57 100.00 KOSDAQ 유통 N N N N N 7090 -10 5 -0.14 53881650 7646 21.73 7100 7130 7000 9230 4970 7100 7047.04 2.95 0 -1196 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 631 -545.38 0.73 12 0.09 -13.00 9715.00 11986 20240315 -40.85 6002 20241115 18.13 7770 -8.75 20250114 6580 7.75 20250203 12240 -42.08 20240315 6130 15.66 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
8 20250306 100429 57 100.00 KOSDAQ 유통 N N N N N 7050 -50 5 -0.70 31949550 4531 12.88 7100 7130 7010 9230 4970 7100 7051.32 2.95 0 -1199 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 627 -542.31 0.73 12 0.05 -13.00 9715.00 11986 20240315 -41.18 6002 20241115 17.46 7770 -9.27 20250114 6580 7.14 20250203 12240 -42.40 20240315 6130 15.01 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
9 20250306 090431 57 100.00 KOSDAQ 유통 N N N N N 7100 0 3 0.00 1441300 203 0.58 7100 7100 7100 9230 4970 7100 7100.00 2.95 0 74 7293 7196 7003 6906 6713 7245 6955 45 2130 500 4400 10 1 8900676 632 -546.15 0.73 12 0.00 -13.00 9715.00 11986 20240315 -40.76 6002 20241115 18.29 7770 -8.62 20250114 6580 7.90 20250203 12240 -41.99 20240315 6130 15.82 20241115 5.34 N 038070 500 44 억 262640 N N 0 N 00 N
10 20250305 160425 57 100.00 KOSDAQ 유통 N N N N N 7100 260 2 3.80 247416295 35189 86.54 6810 7100 6810 8890 4790 6840 7030.75 2.81 0 12488 7133 6986 6913 6766 6693 6950 6730 45 2050 500 4240 10 1 8900676 632 -546.15 0.73 12 0.40 -13.00 9715.00 11986 20240315 -40.76 6002 20241115 18.29 7770 -8.62 20250114 6580 7.90 20250203 12240 -41.99 20240315 6130 15.82 20241115 5.52 N 038070 500 44 억 250293 N N 0 N 00 N
11 20250305 150427 57 100.00 KOSDAQ 유통 N N N N N 7090 250 2 3.65 221791125 31577 77.66 6810 7100 6810 8890 4790 6840 7023.82 2.81 0 11493 7133 6986 6913 6766 6693 6950 6730 45 2050 500 4240 10 1 8900676 631 -545.38 0.73 12 0.35 -13.00 9715.00 11986 20240315 -40.85 6002 20241115 18.13 7770 -8.75 20250114 6580 7.75 20250203 12240 -42.08 20240315 6130 15.66 20241115 5.52 N 038070 500 44 억 250293 N N 0 N 00 N
12 20250305 140425 57 100.00 KOSDAQ 유통 N N N N N 7050 210 2 3.07 182900455 26074 64.13 6810 7080 6810 8890 4790 6840 7014.67 2.81 0 8107 7133 6986 6913 6766 6693 6950 6730 45 2050 500 4240 10 1 8900676 627 -542.31 0.73 12 0.29 -13.00 9715.00 11986 20240315 -41.18 6002 20241115 17.46 7770 -9.27 20250114 6580 7.14 20250203 12240 -42.40 20240315 6130 15.01 20241115 5.52 N 038070 500 44 억 250293 N N 0 N 00 N