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
038390/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
20250306,160431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13840,-190,5,-1.35,1753346360,126513,125.92,13970,14020,13780,18230,9830,14030,13859.02,7.30,0,-23546,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2314,14.30,1.14,12,0.76,968.00,12126.00,14600,20250218,-5.21,7050,20240416,96.31,14600,-5.21,20250218,8500,62.82,20250116,18140,-23.70,20241104,8400,64.76,20241217,0.06,N,038390,500,84 억,,1220538,N,N,6,N,00,N
20250306,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,-180,5,-1.28,1667173090,120291,119.73,13970,14020,13780,18230,9830,14030,13859.50,7.30,0,-23718,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2316,14.31,1.14,12,0.72,968.00,12126.00,14600,20250218,-5.14,7050,20240416,96.45,14600,-5.14,20250218,8500,62.94,20250116,18140,-23.65,20241104,8400,64.88,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250306,140430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13840,-190,5,-1.35,1498000030,108078,107.57,13970,14020,13780,18230,9830,14030,13860.36,7.30,0,-21185,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2314,14.30,1.14,12,0.65,968.00,12126.00,14600,20250218,-5.21,7050,20240416,96.31,14600,-5.21,20250218,8500,62.82,20250116,18140,-23.70,20241104,8400,64.76,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250306,130430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13860,-170,5,-1.21,1330461895,95979,95.53,13970,14020,13780,18230,9830,14030,13862.01,7.30,0,-20169,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2318,14.32,1.14,12,0.57,968.00,12126.00,14600,20250218,-5.07,7050,20240416,96.60,14600,-5.07,20250218,8500,63.06,20250116,18140,-23.59,20241104,8400,65.00,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250306,120430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13860,-170,5,-1.21,997184105,71870,71.54,13970,14020,13780,18230,9830,14030,13874.83,7.30,0,-19236,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2318,14.32,1.14,12,0.43,968.00,12126.00,14600,20250218,-5.07,7050,20240416,96.60,14600,-5.07,20250218,8500,63.06,20250116,18140,-23.59,20241104,8400,65.00,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250306,110428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13890,-140,5,-1.00,929806225,67013,66.70,13970,14020,13780,18230,9830,14030,13875.01,7.30,0,-18665,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2323,14.35,1.15,12,0.40,968.00,12126.00,14600,20250218,-4.86,7050,20240416,97.02,14600,-4.86,20250218,8500,63.41,20250116,18140,-23.43,20241104,8400,65.36,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250306,100430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,-180,5,-1.28,731949105,52709,52.46,13970,14020,13780,18230,9830,14030,13886.61,7.30,0,-18121,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2316,14.31,1.14,12,0.32,968.00,12126.00,14600,20250218,-5.14,7050,20240416,96.45,14600,-5.14,20250218,8500,62.94,20250116,18140,-23.65,20241104,8400,64.88,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250306,090432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13980,-50,5,-0.36,51826710,3709,3.69,13970,14020,13960,18230,9830,14030,13973.23,7.30,0,-225,14483,14256,14113,13886,13743,14185,13815,85,4200,500,10380,10,1,16720822,2338,14.44,1.15,12,0.02,968.00,12126.00,14600,20250218,-4.25,7050,20240416,98.30,14600,-4.25,20250218,8500,64.47,20250116,18140,-22.93,20241104,8400,66.43,20241217,0.06,N,038390,500,84 억,,1220538,N,N,2,N,00,N
20250305,160426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14030,-80,5,-0.57,1405125575,99794,61.30,14170,14340,13970,18340,9880,14110,14080.30,7.43,0,-22203,14370,14240,14030,13900,13690,14305,13965,85,4230,500,10440,10,1,16720822,2346,14.49,1.16,12,0.60,968.00,12126.00,14600,20250218,-3.90,7050,20240416,99.01,14600,-3.90,20250218,8500,65.06,20250116,18140,-22.66,20241104,8400,67.02,20241217,0.05,N,038390,500,84 억,,1242249,N,N,2,N,00,N
20250305,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14040,-70,5,-0.50,1265863585,89880,55.21,14170,14340,13970,18340,9880,14110,14083.93,7.43,0,-22432,14370,14240,14030,13900,13690,14305,13965,85,4230,500,10440,10,1,16720822,2348,14.50,1.16,12,0.54,968.00,12126.00,14600,20250218,-3.84,7050,20240416,99.15,14600,-3.84,20250218,8500,65.18,20250116,18140,-22.60,20241104,8400,67.14,20241217,0.05,N,038390,500,84 억,,1242249,N,N,41,N,00,N
20250305,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14040,-70,5,-0.50,1145963620,81348,49.97,14170,14340,13970,18340,9880,14110,14087.18,7.43,0,-22643,14370,14240,14030,13900,13690,14305,13965,85,4230,500,10440,10,1,16720822,2348,14.50,1.16,12,0.49,968.00,12126.00,14600,20250218,-3.84,7050,20240416,99.15,14600,-3.84,20250218,8500,65.18,20250116,18140,-22.60,20241104,8400,67.14,20241217,0.05,N,038390,500,84 억,,1242249,N,N,41,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 57 100.00 KOSDAQ 일반서비스 N N N N N 13840 -190 5 -1.35 1753346360 126513 125.92 13970 14020 13780 18230 9830 14030 13859.02 7.30 0 -23546 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2314 14.30 1.14 12 0.76 968.00 12126.00 14600 20250218 -5.21 7050 20240416 96.31 14600 -5.21 20250218 8500 62.82 20250116 18140 -23.70 20241104 8400 64.76 20241217 0.06 N 038390 500 84 억 1220538 N N 6 N 00 N
3 20250306 150430 57 100.00 KOSDAQ 일반서비스 N N N N N 13850 -180 5 -1.28 1667173090 120291 119.73 13970 14020 13780 18230 9830 14030 13859.50 7.30 0 -23718 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2316 14.31 1.14 12 0.72 968.00 12126.00 14600 20250218 -5.14 7050 20240416 96.45 14600 -5.14 20250218 8500 62.94 20250116 18140 -23.65 20241104 8400 64.88 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
4 20250306 140430 57 100.00 KOSDAQ 일반서비스 N N N N N 13840 -190 5 -1.35 1498000030 108078 107.57 13970 14020 13780 18230 9830 14030 13860.36 7.30 0 -21185 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2314 14.30 1.14 12 0.65 968.00 12126.00 14600 20250218 -5.21 7050 20240416 96.31 14600 -5.21 20250218 8500 62.82 20250116 18140 -23.70 20241104 8400 64.76 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
5 20250306 130430 57 100.00 KOSDAQ 일반서비스 N N N N N 13860 -170 5 -1.21 1330461895 95979 95.53 13970 14020 13780 18230 9830 14030 13862.01 7.30 0 -20169 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2318 14.32 1.14 12 0.57 968.00 12126.00 14600 20250218 -5.07 7050 20240416 96.60 14600 -5.07 20250218 8500 63.06 20250116 18140 -23.59 20241104 8400 65.00 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
6 20250306 120430 57 100.00 KOSDAQ 일반서비스 N N N N N 13860 -170 5 -1.21 997184105 71870 71.54 13970 14020 13780 18230 9830 14030 13874.83 7.30 0 -19236 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2318 14.32 1.14 12 0.43 968.00 12126.00 14600 20250218 -5.07 7050 20240416 96.60 14600 -5.07 20250218 8500 63.06 20250116 18140 -23.59 20241104 8400 65.00 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
7 20250306 110428 57 100.00 KOSDAQ 일반서비스 N N N N N 13890 -140 5 -1.00 929806225 67013 66.70 13970 14020 13780 18230 9830 14030 13875.01 7.30 0 -18665 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2323 14.35 1.15 12 0.40 968.00 12126.00 14600 20250218 -4.86 7050 20240416 97.02 14600 -4.86 20250218 8500 63.41 20250116 18140 -23.43 20241104 8400 65.36 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
8 20250306 100430 57 100.00 KOSDAQ 일반서비스 N N N N N 13850 -180 5 -1.28 731949105 52709 52.46 13970 14020 13780 18230 9830 14030 13886.61 7.30 0 -18121 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2316 14.31 1.14 12 0.32 968.00 12126.00 14600 20250218 -5.14 7050 20240416 96.45 14600 -5.14 20250218 8500 62.94 20250116 18140 -23.65 20241104 8400 64.88 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
9 20250306 090432 57 100.00 KOSDAQ 일반서비스 N N N N N 13980 -50 5 -0.36 51826710 3709 3.69 13970 14020 13960 18230 9830 14030 13973.23 7.30 0 -225 14483 14256 14113 13886 13743 14185 13815 85 4200 500 10380 10 1 16720822 2338 14.44 1.15 12 0.02 968.00 12126.00 14600 20250218 -4.25 7050 20240416 98.30 14600 -4.25 20250218 8500 64.47 20250116 18140 -22.93 20241104 8400 66.43 20241217 0.06 N 038390 500 84 억 1220538 N N 2 N 00 N
10 20250305 160426 57 100.00 KOSDAQ 일반서비스 N N N N N 14030 -80 5 -0.57 1405125575 99794 61.30 14170 14340 13970 18340 9880 14110 14080.30 7.43 0 -22203 14370 14240 14030 13900 13690 14305 13965 85 4230 500 10440 10 1 16720822 2346 14.49 1.16 12 0.60 968.00 12126.00 14600 20250218 -3.90 7050 20240416 99.01 14600 -3.90 20250218 8500 65.06 20250116 18140 -22.66 20241104 8400 67.02 20241217 0.05 N 038390 500 84 억 1242249 N N 2 N 00 N
11 20250305 150428 57 100.00 KOSDAQ 일반서비스 N N N N N 14040 -70 5 -0.50 1265863585 89880 55.21 14170 14340 13970 18340 9880 14110 14083.93 7.43 0 -22432 14370 14240 14030 13900 13690 14305 13965 85 4230 500 10440 10 1 16720822 2348 14.50 1.16 12 0.54 968.00 12126.00 14600 20250218 -3.84 7050 20240416 99.15 14600 -3.84 20250218 8500 65.18 20250116 18140 -22.60 20241104 8400 67.14 20241217 0.05 N 038390 500 84 억 1242249 N N 41 N 00 N
12 20250305 140426 57 100.00 KOSDAQ 일반서비스 N N N N N 14040 -70 5 -0.50 1145963620 81348 49.97 14170 14340 13970 18340 9880 14110 14087.18 7.43 0 -22643 14370 14240 14030 13900 13690 14305 13965 85 4230 500 10440 10 1 16720822 2348 14.50 1.16 12 0.49 968.00 12126.00 14600 20250218 -3.84 7050 20240416 99.15 14600 -3.84 20250218 8500 65.18 20250116 18140 -22.60 20241104 8400 67.14 20241217 0.05 N 038390 500 84 억 1242249 N N 41 N 00 N