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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6730,-210,5,-3.03,256109630,37756,116.47,6920,6920,6710,9020,4860,6940,6783.31,3.41,0,1013,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,599,-517.69,0.69,12,0.42,-13.00,9715.00,11986,20240315,-43.85,6002,20241115,12.13,7770,-13.38,20250114,6580,2.28,20250203,11700,-42.48,20240820,6130,9.79,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6720,-220,5,-3.17,245297990,36150,111.51,6920,6920,6710,9020,4860,6940,6785.56,3.41,0,1755,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,598,-516.92,0.69,12,0.41,-13.00,9715.00,11986,20240315,-43.93,6002,20241115,11.96,7770,-13.51,20250114,6580,2.13,20250203,11700,-42.56,20240820,6130,9.62,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-120,5,-1.73,199115310,29306,90.40,6920,6920,6730,9020,4860,6940,6794.35,3.41,0,1832,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,607,-524.62,0.70,12,0.33,-13.00,9715.00,11986,20240315,-43.10,6002,20241115,13.63,7770,-12.23,20250114,6580,3.65,20250203,11700,-41.71,20240820,6130,11.26,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-90,5,-1.30,172371320,25379,78.29,6920,6920,6730,9020,4860,6940,6791.89,3.41,0,1391,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,610,-526.92,0.71,12,0.29,-13.00,9715.00,11986,20240315,-42.85,6002,20241115,14.13,7770,-11.84,20250114,6580,4.10,20250203,11700,-41.45,20240820,6130,11.75,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6800,-140,5,-2.02,140221920,20640,63.67,6920,6920,6730,9020,4860,6940,6793.70,3.41,0,693,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,605,-523.08,0.70,12,0.23,-13.00,9715.00,11986,20240315,-43.27,6002,20241115,13.30,7770,-12.48,20250114,6580,3.34,20250203,11700,-41.88,20240820,6130,10.93,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6750,-190,5,-2.74,132688270,19528,60.24,6920,6920,6730,9020,4860,6940,6794.77,3.41,0,715,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,601,-519.23,0.69,12,0.22,-13.00,9715.00,11986,20240315,-43.68,6002,20241115,12.46,7770,-13.13,20250114,6580,2.58,20250203,11700,-42.31,20240820,6130,10.11,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6750,-190,5,-2.74,105933690,15564,48.01,6920,6920,6730,9020,4860,6940,6806.33,3.41,0,193,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,601,-519.23,0.69,12,0.17,-13.00,9715.00,11986,20240315,-43.68,6002,20241115,12.46,7770,-13.13,20250114,6580,2.58,20250203,11700,-42.31,20240820,6130,10.11,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250321,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-40,5,-0.58,7794690,1136,3.50,6920,6920,6850,9020,4860,6940,6861.52,3.41,0,710,7180,7060,6980,6860,6780,7020,6820,45,2080,500,4300,10,1,8900676,614,-530.77,0.71,12,0.01,-13.00,9715.00,11986,20240315,-42.43,6002,20241115,14.96,7770,-11.20,20250114,6580,4.86,20250203,11700,-41.03,20240820,6130,12.56,20241115,4.39,N,038070,500,44 억,,303230,N,N,0,N,00,N
20250320,160741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-150,5,-2.12,218559280,31330,68.34,7080,7100,6900,9210,4970,7090,6976.05,3.44,0,-3044,7296,7192,7116,7012,6936,7245,7065,45,2120,500,4390,10,1,8900676,618,-533.85,0.71,12,0.35,-13.00,9715.00,11986,20240315,-42.10,6002,20241115,15.63,7770,-10.68,20250114,6580,5.47,20250203,11700,-40.68,20240820,6130,13.21,20241115,4.45,N,038070,500,44 억,,306336,N,N,0,N,00,N
20250320,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,-130,5,-1.83,204584360,29316,63.94,7080,7100,6900,9210,4970,7090,6978.59,3.44,0,-2891,7296,7192,7116,7012,6936,7245,7065,45,2120,500,4390,10,1,8900676,619,-535.38,0.72,12,0.33,-13.00,9715.00,11986,20240315,-41.93,6002,20241115,15.96,7770,-10.42,20250114,6580,5.78,20250203,11700,-40.51,20240820,6130,13.54,20241115,4.45,N,038070,500,44 억,,306336,N,N,0,N,00,N
20250320,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6910,-180,5,-2.54,184080440,26364,57.50,7080,7100,6900,9210,4970,7090,6982.27,3.44,0,-1854,7296,7192,7116,7012,6936,7245,7065,45,2120,500,4390,10,1,8900676,615,-531.54,0.71,12,0.30,-13.00,9715.00,11986,20240315,-42.35,6002,20241115,15.13,7770,-11.07,20250114,6580,5.02,20250203,11700,-40.94,20240820,6130,12.72,20241115,4.45,N,038070,500,44 억,,306336,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 20250321 160503 57 100.00 KOSDAQ 유통 N N N N N 6730 -210 5 -3.03 256109630 37756 116.47 6920 6920 6710 9020 4860 6940 6783.31 3.41 0 1013 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 599 -517.69 0.69 12 0.42 -13.00 9715.00 11986 20240315 -43.85 6002 20241115 12.13 7770 -13.38 20250114 6580 2.28 20250203 11700 -42.48 20240820 6130 9.79 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
3 20250321 150447 57 100.00 KOSDAQ 유통 N N N N N 6720 -220 5 -3.17 245297990 36150 111.51 6920 6920 6710 9020 4860 6940 6785.56 3.41 0 1755 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 598 -516.92 0.69 12 0.41 -13.00 9715.00 11986 20240315 -43.93 6002 20241115 11.96 7770 -13.51 20250114 6580 2.13 20250203 11700 -42.56 20240820 6130 9.62 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
4 20250321 140447 57 100.00 KOSDAQ 유통 N N N N N 6820 -120 5 -1.73 199115310 29306 90.40 6920 6920 6730 9020 4860 6940 6794.35 3.41 0 1832 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 607 -524.62 0.70 12 0.33 -13.00 9715.00 11986 20240315 -43.10 6002 20241115 13.63 7770 -12.23 20250114 6580 3.65 20250203 11700 -41.71 20240820 6130 11.26 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
5 20250321 130448 57 100.00 KOSDAQ 유통 N N N N N 6850 -90 5 -1.30 172371320 25379 78.29 6920 6920 6730 9020 4860 6940 6791.89 3.41 0 1391 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 610 -526.92 0.71 12 0.29 -13.00 9715.00 11986 20240315 -42.85 6002 20241115 14.13 7770 -11.84 20250114 6580 4.10 20250203 11700 -41.45 20240820 6130 11.75 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
6 20250321 120448 57 100.00 KOSDAQ 유통 N N N N N 6800 -140 5 -2.02 140221920 20640 63.67 6920 6920 6730 9020 4860 6940 6793.70 3.41 0 693 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 605 -523.08 0.70 12 0.23 -13.00 9715.00 11986 20240315 -43.27 6002 20241115 13.30 7770 -12.48 20250114 6580 3.34 20250203 11700 -41.88 20240820 6130 10.93 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
7 20250321 110447 57 100.00 KOSDAQ 유통 N N N N N 6750 -190 5 -2.74 132688270 19528 60.24 6920 6920 6730 9020 4860 6940 6794.77 3.41 0 715 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 601 -519.23 0.69 12 0.22 -13.00 9715.00 11986 20240315 -43.68 6002 20241115 12.46 7770 -13.13 20250114 6580 2.58 20250203 11700 -42.31 20240820 6130 10.11 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
8 20250321 100448 57 100.00 KOSDAQ 유통 N N N N N 6750 -190 5 -2.74 105933690 15564 48.01 6920 6920 6730 9020 4860 6940 6806.33 3.41 0 193 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 601 -519.23 0.69 12 0.17 -13.00 9715.00 11986 20240315 -43.68 6002 20241115 12.46 7770 -13.13 20250114 6580 2.58 20250203 11700 -42.31 20240820 6130 10.11 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
9 20250321 090449 57 100.00 KOSDAQ 유통 N N N N N 6900 -40 5 -0.58 7794690 1136 3.50 6920 6920 6850 9020 4860 6940 6861.52 3.41 0 710 7180 7060 6980 6860 6780 7020 6820 45 2080 500 4300 10 1 8900676 614 -530.77 0.71 12 0.01 -13.00 9715.00 11986 20240315 -42.43 6002 20241115 14.96 7770 -11.20 20250114 6580 4.86 20250203 11700 -41.03 20240820 6130 12.56 20241115 4.39 N 038070 500 44 억 303230 N N 0 N 00 N
10 20250320 160741 57 100.00 KOSDAQ 유통 N N N N N 6940 -150 5 -2.12 218559280 31330 68.34 7080 7100 6900 9210 4970 7090 6976.05 3.44 0 -3044 7296 7192 7116 7012 6936 7245 7065 45 2120 500 4390 10 1 8900676 618 -533.85 0.71 12 0.35 -13.00 9715.00 11986 20240315 -42.10 6002 20241115 15.63 7770 -10.68 20250114 6580 5.47 20250203 11700 -40.68 20240820 6130 13.21 20241115 4.45 N 038070 500 44 억 306336 N N 0 N 00 N
11 20250320 150447 57 100.00 KOSDAQ 유통 N N N N N 6960 -130 5 -1.83 204584360 29316 63.94 7080 7100 6900 9210 4970 7090 6978.59 3.44 0 -2891 7296 7192 7116 7012 6936 7245 7065 45 2120 500 4390 10 1 8900676 619 -535.38 0.72 12 0.33 -13.00 9715.00 11986 20240315 -41.93 6002 20241115 15.96 7770 -10.42 20250114 6580 5.78 20250203 11700 -40.51 20240820 6130 13.54 20241115 4.45 N 038070 500 44 억 306336 N N 0 N 00 N
12 20250320 140449 57 100.00 KOSDAQ 유통 N N N N N 6910 -180 5 -2.54 184080440 26364 57.50 7080 7100 6900 9210 4970 7090 6982.27 3.44 0 -1854 7296 7192 7116 7012 6936 7245 7065 45 2120 500 4390 10 1 8900676 615 -531.54 0.71 12 0.30 -13.00 9715.00 11986 20240315 -42.35 6002 20241115 15.13 7770 -11.07 20250114 6580 5.02 20250203 11700 -40.94 20240820 6130 12.72 20241115 4.45 N 038070 500 44 억 306336 N N 0 N 00 N