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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038290/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
20250312,160438,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15210,20,2,0.13,209957380,13873,131.57,15050,15290,15010,19740,10640,15190,15134.11,1.39,0,-1004,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1649,-9.81,0.90,12,0.13,-1551.00,16978.00,24600,20240724,-38.17,14700,20241209,3.47,17920,-15.12,20250115,14930,1.88,20250311,24600,-38.17,20240724,14700,3.47,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,150438,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15200,10,2,0.07,175310020,11597,109.99,15050,15290,15010,19740,10640,15190,15116.84,1.39,0,-743,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1648,-9.80,0.90,12,0.11,-1551.00,16978.00,24600,20240724,-38.21,14700,20241209,3.40,17920,-15.18,20250115,14930,1.81,20250311,24600,-38.21,20240724,14700,3.40,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,140437,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15080,-110,5,-0.72,142158930,9416,89.30,15050,15260,15010,19740,10640,15190,15097.59,1.39,0,-93,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1635,-9.72,0.89,12,0.09,-1551.00,16978.00,24600,20240724,-38.70,14700,20241209,2.59,17920,-15.85,20250115,14930,1.00,20250311,24600,-38.70,20240724,14700,2.59,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,130437,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15160,-30,5,-0.20,117693710,7797,73.95,15050,15260,15010,19740,10640,15190,15094.74,1.39,0,346,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1644,-9.77,0.89,12,0.07,-1551.00,16978.00,24600,20240724,-38.37,14700,20241209,3.13,17920,-15.40,20250115,14930,1.54,20250311,24600,-38.37,20240724,14700,3.13,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,120439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15150,-40,5,-0.26,107068370,7095,67.29,15050,15260,15010,19740,10640,15190,15090.68,1.39,0,212,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1642,-9.77,0.89,12,0.07,-1551.00,16978.00,24600,20240724,-38.41,14700,20241209,3.06,17920,-15.46,20250115,14930,1.47,20250311,24600,-38.41,20240724,14700,3.06,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,110435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15130,-60,5,-0.39,102448610,6790,64.40,15050,15260,15010,19740,10640,15190,15088.16,1.39,0,211,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1640,-9.75,0.89,12,0.06,-1551.00,16978.00,24600,20240724,-38.50,14700,20241209,2.93,17920,-15.57,20250115,14930,1.34,20250311,24600,-38.50,20240724,14700,2.93,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,100437,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15140,-50,5,-0.33,55768420,3701,35.10,15050,15260,15050,19740,10640,15190,15068.47,1.39,0,827,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1641,-9.76,0.89,12,0.03,-1551.00,16978.00,24600,20240724,-38.46,14700,20241209,2.99,17920,-15.51,20250115,14930,1.41,20250311,24600,-38.46,20240724,14700,2.99,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250312,090438,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15110,-80,5,-0.53,42533070,2826,26.80,15050,15260,15050,19740,10640,15190,15050.63,1.39,0,557,15590,15390,15160,14960,14730,15490,15060,54,4550,500,10930,10,1,10841400,1638,-9.74,0.89,12,0.03,-1551.00,16978.00,24600,20240724,-38.58,14700,20241209,2.79,17920,-15.68,20250115,14930,1.21,20250311,24600,-38.58,20240724,14700,2.79,20241209,2.22,N,038290,500,54 억,,150465,N,N,0,N,00,N
20250311,160433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15190,10,2,0.07,158594760,10544,72.23,15000,15360,14930,19730,10630,15180,15040.52,1.39,0,-239,15406,15292,15126,15012,14846,15350,15070,54,4550,500,10920,10,1,10841400,1647,-9.79,0.89,12,0.10,-1551.00,16978.00,24600,20240724,-38.25,14700,20241209,3.33,17920,-15.23,20250115,14930,1.74,20250311,24600,-38.25,20240724,14700,3.33,20241209,2.22,N,038290,500,54 억,,150651,N,N,0,N,00,N
20250311,150436,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15120,-60,5,-0.40,146987120,9777,66.97,15000,15360,14930,19730,10630,15180,15033.97,1.39,0,-308,15406,15292,15126,15012,14846,15350,15070,54,4550,500,10920,10,1,10841400,1639,-9.75,0.89,12,0.09,-1551.00,16978.00,24600,20240724,-38.54,14700,20241209,2.86,17920,-15.62,20250115,14930,1.27,20250311,24600,-38.54,20240724,14700,2.86,20241209,2.22,N,038290,500,54 억,,150651,N,N,0,N,00,N
20250311,140435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15110,-70,5,-0.46,108835110,7257,49.71,15000,15110,14930,19730,10630,15180,14997.26,1.39,0,1175,15406,15292,15126,15012,14846,15350,15070,54,4550,500,10920,10,1,10841400,1638,-9.74,0.89,12,0.07,-1551.00,16978.00,24600,20240724,-38.58,14700,20241209,2.79,17920,-15.68,20250115,14930,1.21,20250311,24600,-38.58,20240724,14700,2.79,20241209,2.22,N,038290,500,54 억,,150651,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 20250312 160438 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15210 20 2 0.13 209957380 13873 131.57 15050 15290 15010 19740 10640 15190 15134.11 1.39 0 -1004 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1649 -9.81 0.90 12 0.13 -1551.00 16978.00 24600 20240724 -38.17 14700 20241209 3.47 17920 -15.12 20250115 14930 1.88 20250311 24600 -38.17 20240724 14700 3.47 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
3 20250312 150438 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15200 10 2 0.07 175310020 11597 109.99 15050 15290 15010 19740 10640 15190 15116.84 1.39 0 -743 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1648 -9.80 0.90 12 0.11 -1551.00 16978.00 24600 20240724 -38.21 14700 20241209 3.40 17920 -15.18 20250115 14930 1.81 20250311 24600 -38.21 20240724 14700 3.40 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
4 20250312 140437 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15080 -110 5 -0.72 142158930 9416 89.30 15050 15260 15010 19740 10640 15190 15097.59 1.39 0 -93 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1635 -9.72 0.89 12 0.09 -1551.00 16978.00 24600 20240724 -38.70 14700 20241209 2.59 17920 -15.85 20250115 14930 1.00 20250311 24600 -38.70 20240724 14700 2.59 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
5 20250312 130437 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15160 -30 5 -0.20 117693710 7797 73.95 15050 15260 15010 19740 10640 15190 15094.74 1.39 0 346 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1644 -9.77 0.89 12 0.07 -1551.00 16978.00 24600 20240724 -38.37 14700 20241209 3.13 17920 -15.40 20250115 14930 1.54 20250311 24600 -38.37 20240724 14700 3.13 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
6 20250312 120439 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15150 -40 5 -0.26 107068370 7095 67.29 15050 15260 15010 19740 10640 15190 15090.68 1.39 0 212 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1642 -9.77 0.89 12 0.07 -1551.00 16978.00 24600 20240724 -38.41 14700 20241209 3.06 17920 -15.46 20250115 14930 1.47 20250311 24600 -38.41 20240724 14700 3.06 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
7 20250312 110435 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15130 -60 5 -0.39 102448610 6790 64.40 15050 15260 15010 19740 10640 15190 15088.16 1.39 0 211 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1640 -9.75 0.89 12 0.06 -1551.00 16978.00 24600 20240724 -38.50 14700 20241209 2.93 17920 -15.57 20250115 14930 1.34 20250311 24600 -38.50 20240724 14700 2.93 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
8 20250312 100437 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15140 -50 5 -0.33 55768420 3701 35.10 15050 15260 15050 19740 10640 15190 15068.47 1.39 0 827 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1641 -9.76 0.89 12 0.03 -1551.00 16978.00 24600 20240724 -38.46 14700 20241209 2.99 17920 -15.51 20250115 14930 1.41 20250311 24600 -38.46 20240724 14700 2.99 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
9 20250312 090438 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15110 -80 5 -0.53 42533070 2826 26.80 15050 15260 15050 19740 10640 15190 15050.63 1.39 0 557 15590 15390 15160 14960 14730 15490 15060 54 4550 500 10930 10 1 10841400 1638 -9.74 0.89 12 0.03 -1551.00 16978.00 24600 20240724 -38.58 14700 20241209 2.79 17920 -15.68 20250115 14930 1.21 20250311 24600 -38.58 20240724 14700 2.79 20241209 2.22 N 038290 500 54 억 150465 N N 0 N 00 N
10 20250311 160433 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15190 10 2 0.07 158594760 10544 72.23 15000 15360 14930 19730 10630 15180 15040.52 1.39 0 -239 15406 15292 15126 15012 14846 15350 15070 54 4550 500 10920 10 1 10841400 1647 -9.79 0.89 12 0.10 -1551.00 16978.00 24600 20240724 -38.25 14700 20241209 3.33 17920 -15.23 20250115 14930 1.74 20250311 24600 -38.25 20240724 14700 3.33 20241209 2.22 N 038290 500 54 억 150651 N N 0 N 00 N
11 20250311 150436 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15120 -60 5 -0.40 146987120 9777 66.97 15000 15360 14930 19730 10630 15180 15033.97 1.39 0 -308 15406 15292 15126 15012 14846 15350 15070 54 4550 500 10920 10 1 10841400 1639 -9.75 0.89 12 0.09 -1551.00 16978.00 24600 20240724 -38.54 14700 20241209 2.86 17920 -15.62 20250115 14930 1.27 20250311 24600 -38.54 20240724 14700 2.86 20241209 2.22 N 038290 500 54 억 150651 N N 0 N 00 N
12 20250311 140435 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15110 -70 5 -0.46 108835110 7257 49.71 15000 15110 14930 19730 10630 15180 14997.26 1.39 0 1175 15406 15292 15126 15012 14846 15350 15070 54 4550 500 10920 10 1 10841400 1638 -9.74 0.89 12 0.07 -1551.00 16978.00 24600 20240724 -38.58 14700 20241209 2.79 17920 -15.68 20250115 14930 1.21 20250311 24600 -38.58 20240724 14700 2.79 20241209 2.22 N 038290 500 54 억 150651 N N 0 N 00 N