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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-90,5,-1.29,143842185,20770,63.50,6890,7000,6720,9040,4880,6960,6925.51,3.16,0,777,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,611,-528.46,0.71,12,0.23,-13.00,9715.00,11986,20240315,-42.68,6002,20241115,14.46,7770,-11.58,20250114,6580,4.41,20250203,12240,-43.87,20240315,6130,12.07,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-20,5,-0.29,139918635,20199,61.76,6890,7000,6720,9040,4880,6960,6927.01,3.16,0,942,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,618,-533.85,0.71,12,0.23,-13.00,9715.00,11986,20240315,-42.10,6002,20241115,15.63,7770,-10.68,20250114,6580,5.47,20250203,12240,-43.30,20240315,6130,13.21,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-30,5,-0.43,127511595,18405,56.27,6890,7000,6720,9040,4880,6960,6928.10,3.16,0,538,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,617,-533.08,0.71,12,0.21,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6980,20,2,0.29,116008260,16747,51.20,6890,7000,6720,9040,4880,6960,6927.11,3.16,0,83,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,621,-536.92,0.72,12,0.19,-13.00,9715.00,11986,20240315,-41.77,6002,20241115,16.29,7770,-10.17,20250114,6580,6.08,20250203,12240,-42.97,20240315,6130,13.87,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,0,3,0.00,98639920,14251,43.57,6890,7000,6720,9040,4880,6960,6921.61,3.16,0,1492,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,619,-535.38,0.72,12,0.16,-13.00,9715.00,11986,20240315,-41.93,6002,20241115,15.96,7770,-10.42,20250114,6580,5.78,20250203,12240,-43.14,20240315,6130,13.54,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-30,5,-0.43,90010990,13006,39.76,6890,7000,6720,9040,4880,6960,6920.73,3.16,0,1964,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,617,-533.08,0.71,12,0.15,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6910,-50,5,-0.72,76015760,10979,33.57,6890,7000,6720,9040,4880,6960,6923.74,3.16,0,1442,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,615,-531.54,0.71,12,0.12,-13.00,9715.00,11986,20240315,-42.35,6002,20241115,15.13,7770,-11.07,20250114,6580,5.02,20250203,12240,-43.55,20240315,6130,12.72,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250313,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,-30,5,-0.43,36569720,5304,16.22,6890,6980,6720,9040,4880,6960,6894.74,3.16,0,1203,7173,7066,6933,6826,6693,7120,6880,45,2080,500,4310,10,1,8900676,617,-533.08,0.71,12,0.06,-13.00,9715.00,11986,20240315,-42.18,6002,20241115,15.46,7770,-10.81,20250114,6580,5.32,20250203,12240,-43.38,20240315,6130,13.05,20241115,5.11,N,038070,500,44 억,,281326,N,N,0,N,00,N
20250312,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,90,2,1.31,226649630,32708,132.08,6820,7040,6800,8930,4810,6870,6929.49,3.03,0,11051,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,619,-535.38,0.72,12,0.37,-13.00,9715.00,11986,20240315,-41.93,6002,20241115,15.96,7770,-10.42,20250114,6580,5.78,20250203,12240,-43.14,20240315,6130,13.54,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,120,2,1.75,216016430,31183,125.92,6820,7040,6800,8930,4810,6870,6927.38,3.03,0,11052,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,622,-537.69,0.72,12,0.35,-13.00,9715.00,11986,20240315,-41.68,6002,20241115,16.46,7770,-10.04,20250114,6580,6.23,20250203,12240,-42.89,20240315,6130,14.03,20241115,5.14,N,038070,500,44 억,,270008,N,N,0,N,00,N
20250312,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,120,2,1.75,190406110,27500,111.05,6820,7040,6800,8930,4810,6870,6923.86,3.03,0,10446,7103,6986,6823,6706,6543,7045,6765,45,2060,500,4250,10,1,8900676,622,-537.69,0.72,12,0.31,-13.00,9715.00,11986,20240315,-41.68,6002,20241115,16.46,7770,-10.04,20250114,6580,6.23,20250203,12240,-42.89,20240315,6130,14.03,20241115,5.14,N,038070,500,44 억,,270008,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 20250313 160439 57 100.00 KOSDAQ 유통 N N N N N 6870 -90 5 -1.29 143842185 20770 63.50 6890 7000 6720 9040 4880 6960 6925.51 3.16 0 777 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 611 -528.46 0.71 12 0.23 -13.00 9715.00 11986 20240315 -42.68 6002 20241115 14.46 7770 -11.58 20250114 6580 4.41 20250203 12240 -43.87 20240315 6130 12.07 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
3 20250313 150440 57 100.00 KOSDAQ 유통 N N N N N 6940 -20 5 -0.29 139918635 20199 61.76 6890 7000 6720 9040 4880 6960 6927.01 3.16 0 942 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 618 -533.85 0.71 12 0.23 -13.00 9715.00 11986 20240315 -42.10 6002 20241115 15.63 7770 -10.68 20250114 6580 5.47 20250203 12240 -43.30 20240315 6130 13.21 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
4 20250313 140439 57 100.00 KOSDAQ 유통 N N N N N 6930 -30 5 -0.43 127511595 18405 56.27 6890 7000 6720 9040 4880 6960 6928.10 3.16 0 538 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 617 -533.08 0.71 12 0.21 -13.00 9715.00 11986 20240315 -42.18 6002 20241115 15.46 7770 -10.81 20250114 6580 5.32 20250203 12240 -43.38 20240315 6130 13.05 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
5 20250313 130439 57 100.00 KOSDAQ 유통 N N N N N 6980 20 2 0.29 116008260 16747 51.20 6890 7000 6720 9040 4880 6960 6927.11 3.16 0 83 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 621 -536.92 0.72 12 0.19 -13.00 9715.00 11986 20240315 -41.77 6002 20241115 16.29 7770 -10.17 20250114 6580 6.08 20250203 12240 -42.97 20240315 6130 13.87 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
6 20250313 120439 57 100.00 KOSDAQ 유통 N N N N N 6960 0 3 0.00 98639920 14251 43.57 6890 7000 6720 9040 4880 6960 6921.61 3.16 0 1492 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 619 -535.38 0.72 12 0.16 -13.00 9715.00 11986 20240315 -41.93 6002 20241115 15.96 7770 -10.42 20250114 6580 5.78 20250203 12240 -43.14 20240315 6130 13.54 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
7 20250313 110439 57 100.00 KOSDAQ 유통 N N N N N 6930 -30 5 -0.43 90010990 13006 39.76 6890 7000 6720 9040 4880 6960 6920.73 3.16 0 1964 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 617 -533.08 0.71 12 0.15 -13.00 9715.00 11986 20240315 -42.18 6002 20241115 15.46 7770 -10.81 20250114 6580 5.32 20250203 12240 -43.38 20240315 6130 13.05 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
8 20250313 100439 57 100.00 KOSDAQ 유통 N N N N N 6910 -50 5 -0.72 76015760 10979 33.57 6890 7000 6720 9040 4880 6960 6923.74 3.16 0 1442 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 615 -531.54 0.71 12 0.12 -13.00 9715.00 11986 20240315 -42.35 6002 20241115 15.13 7770 -11.07 20250114 6580 5.02 20250203 12240 -43.55 20240315 6130 12.72 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
9 20250313 090440 57 100.00 KOSDAQ 유통 N N N N N 6930 -30 5 -0.43 36569720 5304 16.22 6890 6980 6720 9040 4880 6960 6894.74 3.16 0 1203 7173 7066 6933 6826 6693 7120 6880 45 2080 500 4310 10 1 8900676 617 -533.08 0.71 12 0.06 -13.00 9715.00 11986 20240315 -42.18 6002 20241115 15.46 7770 -10.81 20250114 6580 5.32 20250203 12240 -43.38 20240315 6130 13.05 20241115 5.11 N 038070 500 44 억 281326 N N 0 N 00 N
10 20250312 160437 57 100.00 KOSDAQ 유통 N N N N N 6960 90 2 1.31 226649630 32708 132.08 6820 7040 6800 8930 4810 6870 6929.49 3.03 0 11051 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 619 -535.38 0.72 12 0.37 -13.00 9715.00 11986 20240315 -41.93 6002 20241115 15.96 7770 -10.42 20250114 6580 5.78 20250203 12240 -43.14 20240315 6130 13.54 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
11 20250312 150437 57 100.00 KOSDAQ 유통 N N N N N 6990 120 2 1.75 216016430 31183 125.92 6820 7040 6800 8930 4810 6870 6927.38 3.03 0 11052 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 622 -537.69 0.72 12 0.35 -13.00 9715.00 11986 20240315 -41.68 6002 20241115 16.46 7770 -10.04 20250114 6580 6.23 20250203 12240 -42.89 20240315 6130 14.03 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N
12 20250312 140436 57 100.00 KOSDAQ 유통 N N N N N 6990 120 2 1.75 190406110 27500 111.05 6820 7040 6800 8930 4810 6870 6923.86 3.03 0 10446 7103 6986 6823 6706 6543 7045 6765 45 2060 500 4250 10 1 8900676 622 -537.69 0.72 12 0.31 -13.00 9715.00 11986 20240315 -41.68 6002 20241115 16.46 7770 -10.04 20250114 6580 6.23 20250203 12240 -42.89 20240315 6130 14.03 20241115 5.14 N 038070 500 44 억 270008 N N 0 N 00 N