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
038880/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
20250306,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,12,2,4.98,2756366747,10501794,1034.36,241,277,237,313,169,241,262.47,0.61,0,20228,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,951,-4.36,0.90,12,2.80,-58.00,280.00,453,20240222,-44.15,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,432,-41.44,20240321,141,79.43,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,251,10,2,4.15,2704367813,10296168,1014.11,241,277,237,313,169,241,262.66,0.61,0,-43898,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,943,-4.33,0.90,12,2.74,-58.00,280.00,453,20240222,-44.59,141,20241209,78.01,358,-29.89,20250107,174,44.25,20250102,432,-41.90,20240321,141,78.01,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,254,13,2,5.39,2571414791,9768760,962.17,241,277,237,313,169,241,263.23,0.61,0,-103716,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,954,-4.38,0.91,12,2.60,-58.00,280.00,453,20240222,-43.93,141,20241209,80.14,358,-29.05,20250107,174,45.98,20250102,432,-41.20,20240321,141,80.14,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,264,23,2,9.54,2333910073,8846184,871.30,241,277,237,313,169,241,263.83,0.61,0,-126965,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,992,-4.55,0.94,12,2.35,-58.00,280.00,453,20240222,-41.72,141,20241209,87.23,358,-26.26,20250107,174,51.72,20250102,432,-38.89,20240321,141,87.23,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,266,25,2,10.37,1738114846,6606494,650.70,241,277,237,313,169,241,263.09,0.61,0,-150951,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,999,-4.59,0.95,12,1.76,-58.00,280.00,453,20240222,-41.28,141,20241209,88.65,358,-25.70,20250107,174,52.87,20250102,432,-38.43,20240321,141,88.65,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,261,20,2,8.30,1152342372,4396457,433.03,241,277,237,313,169,241,262.11,0.61,0,24099,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,981,-4.50,0.93,12,1.17,-58.00,280.00,453,20240222,-42.38,141,20241209,85.11,358,-27.09,20250107,174,50.00,20250102,432,-39.58,20240321,141,85.11,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,238,-3,5,-1.24,59744086,250355,24.66,241,243,237,313,169,241,238.64,0.61,0,-31403,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,894,-4.10,0.85,12,0.07,-58.00,280.00,453,20240222,-47.46,141,20241209,68.79,358,-33.52,20250107,174,36.78,20250102,432,-44.91,20240321,141,68.79,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250306,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,0,3,0.00,4162935,17295,1.70,241,243,240,313,169,241,240.70,0.61,0,-14579,249,244,241,236,233,243,235,376,72,100,160,1,1,375721175,905,-4.16,0.86,12,0.00,-58.00,280.00,453,20240222,-46.80,141,20241209,70.92,358,-32.68,20250107,174,38.51,20250102,432,-44.21,20240321,141,70.92,20241209,0.02,N,038880,100,375 억,,2306068,N,N,0,N,00,N
20250305,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,-1,5,-0.41,244127870,1014076,101.10,242,246,238,314,170,242,240.74,0.62,0,-5178,253,247,243,237,233,245,235,376,72,100,160,1,1,375721175,905,-4.16,0.86,12,0.27,-58.00,280.00,475,20240221,-49.26,141,20241209,70.92,358,-32.68,20250107,174,38.51,20250102,432,-44.21,20240321,141,70.92,20241209,0.02,N,038880,100,375 억,,2311659,N,N,0,N,00,N
20250305,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,240,-2,5,-0.83,211858604,879406,87.68,242,246,238,314,170,242,240.91,0.62,0,1550,253,247,243,237,233,245,235,376,72,100,160,1,1,375721175,902,-4.14,0.86,12,0.23,-58.00,280.00,475,20240221,-49.47,141,20241209,70.21,358,-32.96,20250107,174,37.93,20250102,432,-44.44,20240321,141,70.21,20241209,0.02,N,038880,100,375 억,,2311659,N,N,0,N,00,N
20250305,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,-3,5,-1.24,194024691,805118,80.27,242,246,238,314,170,242,240.99,0.62,0,-11979,253,247,243,237,233,245,235,376,72,100,160,1,1,375721175,898,-4.12,0.85,12,0.21,-58.00,280.00,475,20240221,-49.68,141,20241209,69.50,358,-33.24,20250107,174,37.36,20250102,432,-44.68,20240321,141,69.50,20241209,0.02,N,038880,100,375 억,,2311659,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 160433 57 100.00 KOSDAQ 전기·전자 N N N N N 253 12 2 4.98 2756366747 10501794 1034.36 241 277 237 313 169 241 262.47 0.61 0 20228 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 951 -4.36 0.90 12 2.80 -58.00 280.00 453 20240222 -44.15 141 20241209 79.43 358 -29.33 20250107 174 45.40 20250102 432 -41.44 20240321 141 79.43 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
3 20250306 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 251 10 2 4.15 2704367813 10296168 1014.11 241 277 237 313 169 241 262.66 0.61 0 -43898 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 943 -4.33 0.90 12 2.74 -58.00 280.00 453 20240222 -44.59 141 20241209 78.01 358 -29.89 20250107 174 44.25 20250102 432 -41.90 20240321 141 78.01 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
4 20250306 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 254 13 2 5.39 2571414791 9768760 962.17 241 277 237 313 169 241 263.23 0.61 0 -103716 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 954 -4.38 0.91 12 2.60 -58.00 280.00 453 20240222 -43.93 141 20241209 80.14 358 -29.05 20250107 174 45.98 20250102 432 -41.20 20240321 141 80.14 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
5 20250306 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 264 23 2 9.54 2333910073 8846184 871.30 241 277 237 313 169 241 263.83 0.61 0 -126965 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 992 -4.55 0.94 12 2.35 -58.00 280.00 453 20240222 -41.72 141 20241209 87.23 358 -26.26 20250107 174 51.72 20250102 432 -38.89 20240321 141 87.23 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
6 20250306 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 266 25 2 10.37 1738114846 6606494 650.70 241 277 237 313 169 241 263.09 0.61 0 -150951 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 999 -4.59 0.95 12 1.76 -58.00 280.00 453 20240222 -41.28 141 20241209 88.65 358 -25.70 20250107 174 52.87 20250102 432 -38.43 20240321 141 88.65 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
7 20250306 110430 57 100.00 KOSDAQ 전기·전자 N N N N N 261 20 2 8.30 1152342372 4396457 433.03 241 277 237 313 169 241 262.11 0.61 0 24099 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 981 -4.50 0.93 12 1.17 -58.00 280.00 453 20240222 -42.38 141 20241209 85.11 358 -27.09 20250107 174 50.00 20250102 432 -39.58 20240321 141 85.11 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
8 20250306 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 238 -3 5 -1.24 59744086 250355 24.66 241 243 237 313 169 241 238.64 0.61 0 -31403 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 894 -4.10 0.85 12 0.07 -58.00 280.00 453 20240222 -47.46 141 20241209 68.79 358 -33.52 20250107 174 36.78 20250102 432 -44.91 20240321 141 68.79 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
9 20250306 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 241 0 3 0.00 4162935 17295 1.70 241 243 240 313 169 241 240.70 0.61 0 -14579 249 244 241 236 233 243 235 376 72 100 160 1 1 375721175 905 -4.16 0.86 12 0.00 -58.00 280.00 453 20240222 -46.80 141 20241209 70.92 358 -32.68 20250107 174 38.51 20250102 432 -44.21 20240321 141 70.92 20241209 0.02 N 038880 100 375 억 2306068 N N 0 N 00 N
10 20250305 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 241 -1 5 -0.41 244127870 1014076 101.10 242 246 238 314 170 242 240.74 0.62 0 -5178 253 247 243 237 233 245 235 376 72 100 160 1 1 375721175 905 -4.16 0.86 12 0.27 -58.00 280.00 475 20240221 -49.26 141 20241209 70.92 358 -32.68 20250107 174 38.51 20250102 432 -44.21 20240321 141 70.92 20241209 0.02 N 038880 100 375 억 2311659 N N 0 N 00 N
11 20250305 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 240 -2 5 -0.83 211858604 879406 87.68 242 246 238 314 170 242 240.91 0.62 0 1550 253 247 243 237 233 245 235 376 72 100 160 1 1 375721175 902 -4.14 0.86 12 0.23 -58.00 280.00 475 20240221 -49.47 141 20241209 70.21 358 -32.96 20250107 174 37.93 20250102 432 -44.44 20240321 141 70.21 20241209 0.02 N 038880 100 375 억 2311659 N N 0 N 00 N
12 20250305 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 239 -3 5 -1.24 194024691 805118 80.27 242 246 238 314 170 242 240.99 0.62 0 -11979 253 247 243 237 233 245 235 376 72 100 160 1 1 375721175 898 -4.12 0.85 12 0.21 -58.00 280.00 475 20240221 -49.68 141 20241209 69.50 358 -33.24 20250107 174 37.36 20250102 432 -44.68 20240321 141 69.50 20241209 0.02 N 038880 100 375 억 2311659 N N 0 N 00 N