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
038500/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
20250306,160432,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,15,2,0.48,238986616,75953,69.23,3125,3165,3120,4075,2195,3135,3146.51,1.84,0,-203,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3399,10.06,0.48,12,0.07,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.96,N,038500,500,539 억,,1981651,N,N,374,N,00,N
20250306,150431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,15,2,0.48,226506631,71979,65.61,3125,3165,3120,4075,2195,3135,3146.84,1.84,0,-1990,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3399,10.06,0.48,12,0.07,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250306,140430,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,20,2,0.64,184400161,58580,53.40,3125,3165,3120,4075,2195,3135,3147.83,1.84,0,-1423,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3405,10.08,0.48,12,0.05,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250306,130430,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,15,2,0.48,141033596,44839,40.87,3125,3165,3120,4075,2195,3135,3145.33,1.84,0,1935,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3399,10.06,0.48,12,0.04,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250306,120431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,15,2,0.48,117112687,37263,33.97,3125,3160,3120,4075,2195,3135,3142.87,1.84,0,3610,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3399,10.06,0.48,12,0.03,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250306,110429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,10,2,0.32,91545190,29150,26.57,3125,3160,3120,4075,2195,3135,3140.49,1.84,0,5801,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3394,10.05,0.48,12,0.03,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250306,100431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,10,2,0.32,75234600,23957,21.84,3125,3160,3120,4075,2195,3135,3140.40,1.84,0,3535,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3394,10.05,0.48,12,0.02,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250306,090433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,10,2,0.32,617085,197,0.18,3125,3145,3125,4075,2195,3135,3132.41,1.84,0,-35,3208,3171,3113,3076,3018,3190,3095,540,940,500,2060,5,1,107916306,3394,10.05,0.48,12,0.00,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.96,N,038500,500,539 억,,1981651,N,N,1839,N,00,N
20250305,160427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,80,2,2.62,341191102,109448,52.73,3055,3150,3055,3970,2140,3055,3117.38,1.79,0,42871,3115,3085,3060,3030,3005,3072,3017,540,915,500,2010,5,1,107916306,3383,10.02,0.48,12,0.10,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,0.99,N,038500,500,539 억,,1936721,N,N,1839,N,00,N
20250305,150428,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,90,2,2.95,325425327,104429,50.31,3055,3150,3055,3970,2140,3055,3116.24,1.79,0,42111,3115,3085,3060,3030,3005,3072,3017,540,915,500,2010,5,1,107916306,3394,10.05,0.48,12,0.10,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.99,N,038500,500,539 억,,1936721,N,N,652,N,00,N
20250305,140426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,90,2,2.95,294645837,94639,45.60,3055,3145,3055,3970,2140,3055,3113.37,1.79,0,37834,3115,3085,3060,3030,3005,3072,3017,540,915,500,2010,5,1,107916306,3394,10.05,0.48,12,0.09,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,0.99,N,038500,500,539 억,,1936721,N,N,652,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 160432 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 15 2 0.48 238986616 75953 69.23 3125 3165 3120 4075 2195 3135 3146.51 1.84 0 -203 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3399 10.06 0.48 12 0.07 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 3500 -10.00 20250114 2915 8.06 20250106 4035 -21.93 20240731 2815 11.90 20240419 0.96 N 038500 500 539 억 1981651 N N 374 N 00 N
3 20250306 150431 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 15 2 0.48 226506631 71979 65.61 3125 3165 3120 4075 2195 3135 3146.84 1.84 0 -1990 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3399 10.06 0.48 12 0.07 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 3500 -10.00 20250114 2915 8.06 20250106 4035 -21.93 20240731 2815 11.90 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
4 20250306 140430 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 20 2 0.64 184400161 58580 53.40 3125 3165 3120 4075 2195 3135 3147.83 1.84 0 -1423 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3405 10.08 0.48 12 0.05 313.00 6541.00 4035 20240731 -21.81 2815 20240419 12.08 3500 -9.86 20250114 2915 8.23 20250106 4035 -21.81 20240731 2815 12.08 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
5 20250306 130430 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 15 2 0.48 141033596 44839 40.87 3125 3165 3120 4075 2195 3135 3145.33 1.84 0 1935 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3399 10.06 0.48 12 0.04 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 3500 -10.00 20250114 2915 8.06 20250106 4035 -21.93 20240731 2815 11.90 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
6 20250306 120431 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 15 2 0.48 117112687 37263 33.97 3125 3160 3120 4075 2195 3135 3142.87 1.84 0 3610 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3399 10.06 0.48 12 0.03 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 3500 -10.00 20250114 2915 8.06 20250106 4035 -21.93 20240731 2815 11.90 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
7 20250306 110429 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3145 10 2 0.32 91545190 29150 26.57 3125 3160 3120 4075 2195 3135 3140.49 1.84 0 5801 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3394 10.05 0.48 12 0.03 313.00 6541.00 4035 20240731 -22.06 2815 20240419 11.72 3500 -10.14 20250114 2915 7.89 20250106 4035 -22.06 20240731 2815 11.72 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
8 20250306 100431 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3145 10 2 0.32 75234600 23957 21.84 3125 3160 3120 4075 2195 3135 3140.40 1.84 0 3535 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3394 10.05 0.48 12 0.02 313.00 6541.00 4035 20240731 -22.06 2815 20240419 11.72 3500 -10.14 20250114 2915 7.89 20250106 4035 -22.06 20240731 2815 11.72 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
9 20250306 090433 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3145 10 2 0.32 617085 197 0.18 3125 3145 3125 4075 2195 3135 3132.41 1.84 0 -35 3208 3171 3113 3076 3018 3190 3095 540 940 500 2060 5 1 107916306 3394 10.05 0.48 12 0.00 313.00 6541.00 4035 20240731 -22.06 2815 20240419 11.72 3500 -10.14 20250114 2915 7.89 20250106 4035 -22.06 20240731 2815 11.72 20240419 0.96 N 038500 500 539 억 1981651 N N 1839 N 00 N
10 20250305 160427 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3135 80 2 2.62 341191102 109448 52.73 3055 3150 3055 3970 2140 3055 3117.38 1.79 0 42871 3115 3085 3060 3030 3005 3072 3017 540 915 500 2010 5 1 107916306 3383 10.02 0.48 12 0.10 313.00 6541.00 4035 20240731 -22.30 2815 20240419 11.37 3500 -10.43 20250114 2915 7.55 20250106 4035 -22.30 20240731 2815 11.37 20240419 0.99 N 038500 500 539 억 1936721 N N 1839 N 00 N
11 20250305 150428 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3145 90 2 2.95 325425327 104429 50.31 3055 3150 3055 3970 2140 3055 3116.24 1.79 0 42111 3115 3085 3060 3030 3005 3072 3017 540 915 500 2010 5 1 107916306 3394 10.05 0.48 12 0.10 313.00 6541.00 4035 20240731 -22.06 2815 20240419 11.72 3500 -10.14 20250114 2915 7.89 20250106 4035 -22.06 20240731 2815 11.72 20240419 0.99 N 038500 500 539 억 1936721 N N 652 N 00 N
12 20250305 140426 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3145 90 2 2.95 294645837 94639 45.60 3055 3145 3055 3970 2140 3055 3113.37 1.79 0 37834 3115 3085 3060 3030 3005 3072 3017 540 915 500 2010 5 1 107916306 3394 10.05 0.48 12 0.09 313.00 6541.00 4035 20240731 -22.06 2815 20240419 11.72 3500 -10.14 20250114 2915 7.89 20250106 4035 -22.06 20240731 2815 11.72 20240419 0.99 N 038500 500 539 억 1936721 N N 652 N 00 N