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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,250,2,1.57,360095480,22414,58.14,15900,16210,15830,20700,11160,15940,16065.65,1.63,0,4437,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1755,-10.44,0.95,12,0.21,-1551.00,16978.00,24600,20240724,-34.19,14700,20241209,10.14,17920,-9.65,20250115,14930,8.44,20250311,24600,-34.19,20240724,14700,10.14,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,150446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,250,2,1.57,336828530,20977,54.42,15900,16200,15830,20700,11160,15940,16057.04,1.63,0,4402,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1755,-10.44,0.95,12,0.19,-1551.00,16978.00,24600,20240724,-34.19,14700,20241209,10.14,17920,-9.65,20250115,14930,8.44,20250311,24600,-34.19,20240724,14700,10.14,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,140446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16130,190,2,1.19,270238990,16852,43.71,15900,16150,15830,20700,11160,15940,16036.02,1.63,0,4043,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1749,-10.40,0.95,12,0.16,-1551.00,16978.00,24600,20240724,-34.43,14700,20241209,9.73,17920,-9.99,20250115,14930,8.04,20250311,24600,-34.43,20240724,14700,9.73,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,130445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16090,150,2,0.94,210906820,13171,34.17,15900,16100,15830,20700,11160,15940,16012.97,1.63,0,3280,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1744,-10.37,0.95,12,0.12,-1551.00,16978.00,24600,20240724,-34.59,14700,20241209,9.46,17920,-10.21,20250115,14930,7.77,20250311,24600,-34.59,20240724,14700,9.46,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,120444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16010,70,2,0.44,150067730,9386,24.35,15900,16060,15830,20700,11160,15940,15988.46,1.63,0,2075,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1736,-10.32,0.94,12,0.09,-1551.00,16978.00,24600,20240724,-34.92,14700,20241209,8.91,17920,-10.66,20250115,14930,7.23,20250311,24600,-34.92,20240724,14700,8.91,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,110444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16020,80,2,0.50,121557740,7606,19.73,15900,16050,15830,20700,11160,15940,15981.82,1.63,0,1445,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1737,-10.33,0.94,12,0.07,-1551.00,16978.00,24600,20240724,-34.88,14700,20241209,8.98,17920,-10.60,20250115,14930,7.30,20250311,24600,-34.88,20240724,14700,8.98,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,100445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15930,-10,5,-0.06,97963020,6130,15.90,15900,16040,15830,20700,11160,15940,15980.92,1.63,0,1022,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1727,-10.27,0.94,12,0.06,-1551.00,16978.00,24600,20240724,-35.24,14700,20241209,8.37,17920,-11.10,20250115,14930,6.70,20250311,24600,-35.24,20240724,14700,8.37,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250318,090446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15870,-70,5,-0.44,14919460,934,2.42,15900,16000,15830,20700,11160,15940,15973.73,1.63,0,-79,16120,16030,15850,15760,15580,16075,15805,54,4760,500,11470,10,1,10841400,1721,-10.23,0.93,12,0.01,-1551.00,16978.00,24600,20240724,-35.49,14700,20241209,7.96,17920,-11.44,20250115,14930,6.30,20250311,24600,-35.49,20240724,14700,7.96,20241209,2.21,N,038290,500,54 억,,176437,N,N,0,N,00,N
20250317,160443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15940,220,2,1.40,610408410,38487,163.10,15680,15940,15670,20400,11010,15720,15860.12,1.53,0,11230,15846,15782,15676,15612,15506,15815,15645,54,4680,500,11310,10,1,10841400,1728,-10.28,0.94,12,0.36,-1551.00,16978.00,24600,20240724,-35.20,14700,20241209,8.44,17920,-11.05,20250115,14930,6.76,20250311,24600,-35.20,20240724,14700,8.44,20241209,2.25,N,038290,500,54 억,,165348,N,N,0,N,00,N
20250317,150443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15910,190,2,1.21,562973560,35506,150.47,15680,15920,15670,20400,11010,15720,15855.73,1.53,0,11223,15846,15782,15676,15612,15506,15815,15645,54,4680,500,11310,10,1,10841400,1725,-10.26,0.94,12,0.33,-1551.00,16978.00,24600,20240724,-35.33,14700,20241209,8.23,17920,-11.22,20250115,14930,6.56,20250311,24600,-35.33,20240724,14700,8.23,20241209,2.25,N,038290,500,54 억,,165348,N,N,0,N,00,N
20250317,140444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,180,2,1.15,529980580,33432,141.68,15680,15920,15670,20400,11010,15720,15852.49,1.53,0,11139,15846,15782,15676,15612,15506,15815,15645,54,4680,500,11310,10,1,10841400,1724,-10.25,0.94,12,0.31,-1551.00,16978.00,24600,20240724,-35.37,14700,20241209,8.16,17920,-11.27,20250115,14930,6.50,20250311,24600,-35.37,20240724,14700,8.16,20241209,2.25,N,038290,500,54 억,,165348,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 20250318 160444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16190 250 2 1.57 360095480 22414 58.14 15900 16210 15830 20700 11160 15940 16065.65 1.63 0 4437 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1755 -10.44 0.95 12 0.21 -1551.00 16978.00 24600 20240724 -34.19 14700 20241209 10.14 17920 -9.65 20250115 14930 8.44 20250311 24600 -34.19 20240724 14700 10.14 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
3 20250318 150446 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16190 250 2 1.57 336828530 20977 54.42 15900 16200 15830 20700 11160 15940 16057.04 1.63 0 4402 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1755 -10.44 0.95 12 0.19 -1551.00 16978.00 24600 20240724 -34.19 14700 20241209 10.14 17920 -9.65 20250115 14930 8.44 20250311 24600 -34.19 20240724 14700 10.14 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
4 20250318 140446 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16130 190 2 1.19 270238990 16852 43.71 15900 16150 15830 20700 11160 15940 16036.02 1.63 0 4043 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1749 -10.40 0.95 12 0.16 -1551.00 16978.00 24600 20240724 -34.43 14700 20241209 9.73 17920 -9.99 20250115 14930 8.04 20250311 24600 -34.43 20240724 14700 9.73 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
5 20250318 130445 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16090 150 2 0.94 210906820 13171 34.17 15900 16100 15830 20700 11160 15940 16012.97 1.63 0 3280 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1744 -10.37 0.95 12 0.12 -1551.00 16978.00 24600 20240724 -34.59 14700 20241209 9.46 17920 -10.21 20250115 14930 7.77 20250311 24600 -34.59 20240724 14700 9.46 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
6 20250318 120444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16010 70 2 0.44 150067730 9386 24.35 15900 16060 15830 20700 11160 15940 15988.46 1.63 0 2075 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1736 -10.32 0.94 12 0.09 -1551.00 16978.00 24600 20240724 -34.92 14700 20241209 8.91 17920 -10.66 20250115 14930 7.23 20250311 24600 -34.92 20240724 14700 8.91 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
7 20250318 110444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16020 80 2 0.50 121557740 7606 19.73 15900 16050 15830 20700 11160 15940 15981.82 1.63 0 1445 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1737 -10.33 0.94 12 0.07 -1551.00 16978.00 24600 20240724 -34.88 14700 20241209 8.98 17920 -10.60 20250115 14930 7.30 20250311 24600 -34.88 20240724 14700 8.98 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
8 20250318 100445 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15930 -10 5 -0.06 97963020 6130 15.90 15900 16040 15830 20700 11160 15940 15980.92 1.63 0 1022 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1727 -10.27 0.94 12 0.06 -1551.00 16978.00 24600 20240724 -35.24 14700 20241209 8.37 17920 -11.10 20250115 14930 6.70 20250311 24600 -35.24 20240724 14700 8.37 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
9 20250318 090446 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15870 -70 5 -0.44 14919460 934 2.42 15900 16000 15830 20700 11160 15940 15973.73 1.63 0 -79 16120 16030 15850 15760 15580 16075 15805 54 4760 500 11470 10 1 10841400 1721 -10.23 0.93 12 0.01 -1551.00 16978.00 24600 20240724 -35.49 14700 20241209 7.96 17920 -11.44 20250115 14930 6.30 20250311 24600 -35.49 20240724 14700 7.96 20241209 2.21 N 038290 500 54 억 176437 N N 0 N 00 N
10 20250317 160443 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15940 220 2 1.40 610408410 38487 163.10 15680 15940 15670 20400 11010 15720 15860.12 1.53 0 11230 15846 15782 15676 15612 15506 15815 15645 54 4680 500 11310 10 1 10841400 1728 -10.28 0.94 12 0.36 -1551.00 16978.00 24600 20240724 -35.20 14700 20241209 8.44 17920 -11.05 20250115 14930 6.76 20250311 24600 -35.20 20240724 14700 8.44 20241209 2.25 N 038290 500 54 억 165348 N N 0 N 00 N
11 20250317 150443 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15910 190 2 1.21 562973560 35506 150.47 15680 15920 15670 20400 11010 15720 15855.73 1.53 0 11223 15846 15782 15676 15612 15506 15815 15645 54 4680 500 11310 10 1 10841400 1725 -10.26 0.94 12 0.33 -1551.00 16978.00 24600 20240724 -35.33 14700 20241209 8.23 17920 -11.22 20250115 14930 6.56 20250311 24600 -35.33 20240724 14700 8.23 20241209 2.25 N 038290 500 54 억 165348 N N 0 N 00 N
12 20250317 140444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15900 180 2 1.15 529980580 33432 141.68 15680 15920 15670 20400 11010 15720 15852.49 1.53 0 11139 15846 15782 15676 15612 15506 15815 15645 54 4680 500 11310 10 1 10841400 1724 -10.25 0.94 12 0.31 -1551.00 16978.00 24600 20240724 -35.37 14700 20241209 8.16 17920 -11.27 20250115 14930 6.50 20250311 24600 -35.37 20240724 14700 8.16 20241209 2.25 N 038290 500 54 억 165348 N N 0 N 00 N