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
038620/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
20250306,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-9,5,-1.14,138586149,176926,48.66,797,798,778,1027,553,790,783.30,1.41,0,-38384,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,561,35.50,0.61,12,0.25,22.00,1273.00,961,20241212,-18.73,546,20241114,43.04,889,-12.15,20250225,740,5.54,20250213,961,-18.73,20241212,546,43.04,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-11,5,-1.39,124277712,158564,43.61,797,798,779,1027,553,790,783.77,1.41,0,-36569,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,559,35.41,0.61,12,0.22,22.00,1273.00,961,20241212,-18.94,546,20241114,42.67,889,-12.37,20250225,740,5.27,20250213,961,-18.94,20241212,546,42.67,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-9,5,-1.14,113419680,144643,39.78,797,798,779,1027,553,790,784.14,1.41,0,-35666,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,561,35.50,0.61,12,0.20,22.00,1273.00,961,20241212,-18.73,546,20241114,43.04,889,-12.15,20250225,740,5.54,20250213,961,-18.73,20241212,546,43.04,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-8,5,-1.01,97214887,123878,34.07,797,798,779,1027,553,790,784.76,1.41,0,-30925,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,562,35.55,0.61,12,0.17,22.00,1273.00,961,20241212,-18.63,546,20241114,43.22,889,-12.04,20250225,740,5.68,20250213,961,-18.63,20241212,546,43.22,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-7,5,-0.89,90481709,115267,31.70,797,798,779,1027,553,790,784.97,1.41,0,-23509,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,562,35.59,0.62,12,0.16,22.00,1273.00,961,20241212,-18.52,546,20241114,43.41,889,-11.92,20250225,740,5.81,20250213,961,-18.52,20241212,546,43.41,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-5,5,-0.63,77430217,98611,27.12,797,798,779,1027,553,790,785.21,1.41,0,-21270,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,564,35.68,0.62,12,0.14,22.00,1273.00,961,20241212,-18.31,546,20241114,43.77,889,-11.70,20250225,740,6.08,20250213,961,-18.31,20241212,546,43.77,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-9,5,-1.14,47681257,60622,16.67,797,798,781,1027,553,790,786.53,1.41,0,-26216,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,561,35.50,0.61,12,0.08,22.00,1273.00,961,20241212,-18.73,546,20241114,43.04,889,-12.15,20250225,740,5.54,20250213,961,-18.73,20241212,546,43.04,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250306,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,4,2,0.51,5806036,7314,2.01,797,798,789,1027,553,790,793.82,1.41,0,-5221,834,812,793,771,752,823,782,359,237,500,550,1,1,71807899,570,36.09,0.62,12,0.01,22.00,1273.00,961,20241212,-17.38,546,20241114,45.42,889,-10.69,20250225,740,7.30,20250213,961,-17.38,20241212,546,45.42,20241114,2.65,N,038620,500,359 억,,1015858,N,N,0,N,00,N
20250305,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,23,2,3.00,286122577,363478,70.31,774,815,774,997,537,767,787.18,1.30,0,82180,813,789,778,754,743,784,749,359,230,500,530,1,1,71807899,567,35.91,0.62,12,0.51,22.00,1273.00,961,20241212,-17.79,546,20241114,44.69,889,-11.14,20250225,740,6.76,20250213,961,-17.79,20241212,546,44.69,20241114,2.84,N,038620,500,359 억,,933579,N,N,0,N,00,N
20250305,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,20,2,2.61,272381057,346001,66.93,774,815,774,997,537,767,787.23,1.30,0,81376,813,789,778,754,743,784,749,359,230,500,530,1,1,71807899,565,35.77,0.62,12,0.48,22.00,1273.00,961,20241212,-18.11,546,20241114,44.14,889,-11.47,20250225,740,6.35,20250213,961,-18.11,20241212,546,44.14,20241114,2.84,N,038620,500,359 억,,933579,N,N,0,N,00,N
20250305,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,23,2,3.00,240735930,305686,59.13,774,815,774,997,537,767,787.53,1.30,0,74378,813,789,778,754,743,784,749,359,230,500,530,1,1,71807899,567,35.91,0.62,12,0.43,22.00,1273.00,961,20241212,-17.79,546,20241114,44.69,889,-11.14,20250225,740,6.76,20250213,961,-17.79,20241212,546,44.69,20241114,2.84,N,038620,500,359 억,,933579,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 160432 57 100.00 KOSDAQ 유통 N N N N N 781 -9 5 -1.14 138586149 176926 48.66 797 798 778 1027 553 790 783.30 1.41 0 -38384 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 561 35.50 0.61 12 0.25 22.00 1273.00 961 20241212 -18.73 546 20241114 43.04 889 -12.15 20250225 740 5.54 20250213 961 -18.73 20241212 546 43.04 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
3 20250306 150432 57 100.00 KOSDAQ 유통 N N N N N 779 -11 5 -1.39 124277712 158564 43.61 797 798 779 1027 553 790 783.77 1.41 0 -36569 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 559 35.41 0.61 12 0.22 22.00 1273.00 961 20241212 -18.94 546 20241114 42.67 889 -12.37 20250225 740 5.27 20250213 961 -18.94 20241212 546 42.67 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
4 20250306 140431 57 100.00 KOSDAQ 유통 N N N N N 781 -9 5 -1.14 113419680 144643 39.78 797 798 779 1027 553 790 784.14 1.41 0 -35666 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 561 35.50 0.61 12 0.20 22.00 1273.00 961 20241212 -18.73 546 20241114 43.04 889 -12.15 20250225 740 5.54 20250213 961 -18.73 20241212 546 43.04 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
5 20250306 130431 57 100.00 KOSDAQ 유통 N N N N N 782 -8 5 -1.01 97214887 123878 34.07 797 798 779 1027 553 790 784.76 1.41 0 -30925 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 562 35.55 0.61 12 0.17 22.00 1273.00 961 20241212 -18.63 546 20241114 43.22 889 -12.04 20250225 740 5.68 20250213 961 -18.63 20241212 546 43.22 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
6 20250306 120432 57 100.00 KOSDAQ 유통 N N N N N 783 -7 5 -0.89 90481709 115267 31.70 797 798 779 1027 553 790 784.97 1.41 0 -23509 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 562 35.59 0.62 12 0.16 22.00 1273.00 961 20241212 -18.52 546 20241114 43.41 889 -11.92 20250225 740 5.81 20250213 961 -18.52 20241212 546 43.41 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
7 20250306 110430 57 100.00 KOSDAQ 유통 N N N N N 785 -5 5 -0.63 77430217 98611 27.12 797 798 779 1027 553 790 785.21 1.41 0 -21270 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 564 35.68 0.62 12 0.14 22.00 1273.00 961 20241212 -18.31 546 20241114 43.77 889 -11.70 20250225 740 6.08 20250213 961 -18.31 20241212 546 43.77 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
8 20250306 100431 57 100.00 KOSDAQ 유통 N N N N N 781 -9 5 -1.14 47681257 60622 16.67 797 798 781 1027 553 790 786.53 1.41 0 -26216 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 561 35.50 0.61 12 0.08 22.00 1273.00 961 20241212 -18.73 546 20241114 43.04 889 -12.15 20250225 740 5.54 20250213 961 -18.73 20241212 546 43.04 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
9 20250306 090434 57 100.00 KOSDAQ 유통 N N N N N 794 4 2 0.51 5806036 7314 2.01 797 798 789 1027 553 790 793.82 1.41 0 -5221 834 812 793 771 752 823 782 359 237 500 550 1 1 71807899 570 36.09 0.62 12 0.01 22.00 1273.00 961 20241212 -17.38 546 20241114 45.42 889 -10.69 20250225 740 7.30 20250213 961 -17.38 20241212 546 45.42 20241114 2.65 N 038620 500 359 억 1015858 N N 0 N 00 N
10 20250305 160427 57 100.00 KOSDAQ 유통 N N N N N 790 23 2 3.00 286122577 363478 70.31 774 815 774 997 537 767 787.18 1.30 0 82180 813 789 778 754 743 784 749 359 230 500 530 1 1 71807899 567 35.91 0.62 12 0.51 22.00 1273.00 961 20241212 -17.79 546 20241114 44.69 889 -11.14 20250225 740 6.76 20250213 961 -17.79 20241212 546 44.69 20241114 2.84 N 038620 500 359 억 933579 N N 0 N 00 N
11 20250305 150429 57 100.00 KOSDAQ 유통 N N N N N 787 20 2 2.61 272381057 346001 66.93 774 815 774 997 537 767 787.23 1.30 0 81376 813 789 778 754 743 784 749 359 230 500 530 1 1 71807899 565 35.77 0.62 12 0.48 22.00 1273.00 961 20241212 -18.11 546 20241114 44.14 889 -11.47 20250225 740 6.35 20250213 961 -18.11 20241212 546 44.14 20241114 2.84 N 038620 500 359 억 933579 N N 0 N 00 N
12 20250305 140427 57 100.00 KOSDAQ 유통 N N N N N 790 23 2 3.00 240735930 305686 59.13 774 815 774 997 537 767 787.53 1.30 0 74378 813 789 778 754 743 784 749 359 230 500 530 1 1 71807899 567 35.91 0.62 12 0.43 22.00 1273.00 961 20241212 -17.79 546 20241114 44.69 889 -11.14 20250225 740 6.76 20250213 961 -17.79 20241212 546 44.69 20241114 2.84 N 038620 500 359 억 933579 N N 0 N 00 N