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
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
20250306,160431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15190,-130,5,-0.85,236542090,15567,114.72,15320,15320,15120,19910,10730,15320,15195.10,1.32,0,-590,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1647,-9.79,0.89,12,0.14,-1551.00,16978.00,24600,20240724,-38.25,14700,20241209,3.33,17920,-15.23,20250115,15030,1.06,20250304,24600,-38.25,20240724,14700,3.33,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,150430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15180,-140,5,-0.91,205021560,13485,99.38,15320,15320,15130,19910,10730,15320,15203.68,1.32,0,-368,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1646,-9.79,0.89,12,0.12,-1551.00,16978.00,24600,20240724,-38.29,14700,20241209,3.27,17920,-15.29,20250115,15030,1.00,20250304,24600,-38.29,20240724,14700,3.27,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,140429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15270,-50,5,-0.33,121854240,8000,58.96,15320,15320,15200,19910,10730,15320,15231.78,1.32,0,155,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1655,-9.85,0.90,12,0.07,-1551.00,16978.00,24600,20240724,-37.93,14700,20241209,3.88,17920,-14.79,20250115,15030,1.60,20250304,24600,-37.93,20240724,14700,3.88,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,130429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15280,-40,5,-0.26,71930430,4720,34.79,15320,15320,15200,19910,10730,15320,15239.50,1.32,0,-457,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1657,-9.85,0.90,12,0.04,-1551.00,16978.00,24600,20240724,-37.89,14700,20241209,3.95,17920,-14.73,20250115,15030,1.66,20250304,24600,-37.89,20240724,14700,3.95,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,120430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15270,-50,5,-0.33,55876380,3667,27.02,15320,15320,15200,19910,10730,15320,15237.63,1.32,0,-280,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1655,-9.85,0.90,12,0.03,-1551.00,16978.00,24600,20240724,-37.93,14700,20241209,3.88,17920,-14.79,20250115,15030,1.60,20250304,24600,-37.93,20240724,14700,3.88,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,110428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15280,-40,5,-0.26,53644700,3521,25.95,15320,15320,15200,19910,10730,15320,15235.64,1.32,0,-262,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1657,-9.85,0.90,12,0.03,-1551.00,16978.00,24600,20240724,-37.89,14700,20241209,3.95,17920,-14.73,20250115,15030,1.66,20250304,24600,-37.89,20240724,14700,3.95,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,100430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15310,-10,5,-0.07,18500700,1213,8.94,15320,15320,15210,19910,10730,15320,15252.02,1.32,0,-287,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1660,-9.87,0.90,12,0.01,-1551.00,16978.00,24600,20240724,-37.76,14700,20241209,4.15,17920,-14.56,20250115,15030,1.86,20250304,24600,-37.76,20240724,14700,4.15,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250306,090432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15310,-10,5,-0.07,275690,18,0.13,15320,15320,15310,19910,10730,15320,15316.11,1.32,0,-3,15593,15456,15333,15196,15073,15525,15265,54,4590,500,11030,10,1,10841400,1660,-9.87,0.90,12,0.00,-1551.00,16978.00,24600,20240724,-37.76,14700,20241209,4.15,17920,-14.56,20250115,15030,1.86,20250304,24600,-37.76,20240724,14700,4.15,20241209,2.21,N,038290,500,54 억,,142958,N,N,0,N,00,N
20250305,160426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15320,0,3,0.00,204161845,13353,41.28,15310,15470,15210,19910,10730,15320,15289.10,1.32,0,-607,15993,15656,15343,15006,14693,15825,15175,54,4590,500,11030,10,1,10841400,1661,-9.88,0.90,12,0.12,-1551.00,16978.00,24600,20240724,-37.72,14700,20241209,4.22,17920,-14.51,20250115,15030,1.93,20250304,24600,-37.72,20240724,14700,4.22,20241209,2.19,N,038290,500,54 억,,143565,N,N,0,N,00,N
20250305,150427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15320,0,3,0.00,190743555,12477,38.57,15310,15470,15210,19910,10730,15320,15287.61,1.32,0,-621,15993,15656,15343,15006,14693,15825,15175,54,4590,500,11030,10,1,10841400,1661,-9.88,0.90,12,0.12,-1551.00,16978.00,24600,20240724,-37.72,14700,20241209,4.22,17920,-14.51,20250115,15030,1.93,20250304,24600,-37.72,20240724,14700,4.22,20241209,2.19,N,038290,500,54 억,,143565,N,N,0,N,00,N
20250305,140425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15320,0,3,0.00,154502305,10106,31.24,15310,15470,15210,19910,10730,15320,15288.18,1.32,0,-518,15993,15656,15343,15006,14693,15825,15175,54,4590,500,11030,10,1,10841400,1661,-9.88,0.90,12,0.09,-1551.00,16978.00,24600,20240724,-37.72,14700,20241209,4.22,17920,-14.51,20250115,15030,1.93,20250304,24600,-37.72,20240724,14700,4.22,20241209,2.19,N,038290,500,54 억,,143565,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 160431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15190 -130 5 -0.85 236542090 15567 114.72 15320 15320 15120 19910 10730 15320 15195.10 1.32 0 -590 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1647 -9.79 0.89 12 0.14 -1551.00 16978.00 24600 20240724 -38.25 14700 20241209 3.33 17920 -15.23 20250115 15030 1.06 20250304 24600 -38.25 20240724 14700 3.33 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
3 20250306 150430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15180 -140 5 -0.91 205021560 13485 99.38 15320 15320 15130 19910 10730 15320 15203.68 1.32 0 -368 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1646 -9.79 0.89 12 0.12 -1551.00 16978.00 24600 20240724 -38.29 14700 20241209 3.27 17920 -15.29 20250115 15030 1.00 20250304 24600 -38.29 20240724 14700 3.27 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
4 20250306 140429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15270 -50 5 -0.33 121854240 8000 58.96 15320 15320 15200 19910 10730 15320 15231.78 1.32 0 155 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1655 -9.85 0.90 12 0.07 -1551.00 16978.00 24600 20240724 -37.93 14700 20241209 3.88 17920 -14.79 20250115 15030 1.60 20250304 24600 -37.93 20240724 14700 3.88 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
5 20250306 130429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15280 -40 5 -0.26 71930430 4720 34.79 15320 15320 15200 19910 10730 15320 15239.50 1.32 0 -457 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1657 -9.85 0.90 12 0.04 -1551.00 16978.00 24600 20240724 -37.89 14700 20241209 3.95 17920 -14.73 20250115 15030 1.66 20250304 24600 -37.89 20240724 14700 3.95 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
6 20250306 120430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15270 -50 5 -0.33 55876380 3667 27.02 15320 15320 15200 19910 10730 15320 15237.63 1.32 0 -280 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1655 -9.85 0.90 12 0.03 -1551.00 16978.00 24600 20240724 -37.93 14700 20241209 3.88 17920 -14.79 20250115 15030 1.60 20250304 24600 -37.93 20240724 14700 3.88 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
7 20250306 110428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15280 -40 5 -0.26 53644700 3521 25.95 15320 15320 15200 19910 10730 15320 15235.64 1.32 0 -262 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1657 -9.85 0.90 12 0.03 -1551.00 16978.00 24600 20240724 -37.89 14700 20241209 3.95 17920 -14.73 20250115 15030 1.66 20250304 24600 -37.89 20240724 14700 3.95 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
8 20250306 100430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15310 -10 5 -0.07 18500700 1213 8.94 15320 15320 15210 19910 10730 15320 15252.02 1.32 0 -287 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1660 -9.87 0.90 12 0.01 -1551.00 16978.00 24600 20240724 -37.76 14700 20241209 4.15 17920 -14.56 20250115 15030 1.86 20250304 24600 -37.76 20240724 14700 4.15 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
9 20250306 090432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15310 -10 5 -0.07 275690 18 0.13 15320 15320 15310 19910 10730 15320 15316.11 1.32 0 -3 15593 15456 15333 15196 15073 15525 15265 54 4590 500 11030 10 1 10841400 1660 -9.87 0.90 12 0.00 -1551.00 16978.00 24600 20240724 -37.76 14700 20241209 4.15 17920 -14.56 20250115 15030 1.86 20250304 24600 -37.76 20240724 14700 4.15 20241209 2.21 N 038290 500 54 억 142958 N N 0 N 00 N
10 20250305 160426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15320 0 3 0.00 204161845 13353 41.28 15310 15470 15210 19910 10730 15320 15289.10 1.32 0 -607 15993 15656 15343 15006 14693 15825 15175 54 4590 500 11030 10 1 10841400 1661 -9.88 0.90 12 0.12 -1551.00 16978.00 24600 20240724 -37.72 14700 20241209 4.22 17920 -14.51 20250115 15030 1.93 20250304 24600 -37.72 20240724 14700 4.22 20241209 2.19 N 038290 500 54 억 143565 N N 0 N 00 N
11 20250305 150427 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15320 0 3 0.00 190743555 12477 38.57 15310 15470 15210 19910 10730 15320 15287.61 1.32 0 -621 15993 15656 15343 15006 14693 15825 15175 54 4590 500 11030 10 1 10841400 1661 -9.88 0.90 12 0.12 -1551.00 16978.00 24600 20240724 -37.72 14700 20241209 4.22 17920 -14.51 20250115 15030 1.93 20250304 24600 -37.72 20240724 14700 4.22 20241209 2.19 N 038290 500 54 억 143565 N N 0 N 00 N
12 20250305 140425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15320 0 3 0.00 154502305 10106 31.24 15310 15470 15210 19910 10730 15320 15288.18 1.32 0 -518 15993 15656 15343 15006 14693 15825 15175 54 4590 500 11030 10 1 10841400 1661 -9.88 0.90 12 0.09 -1551.00 16978.00 24600 20240724 -37.72 14700 20241209 4.22 17920 -14.51 20250115 15030 1.93 20250304 24600 -37.72 20240724 14700 4.22 20241209 2.19 N 038290 500 54 억 143565 N N 0 N 00 N