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
038870/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
20250306,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,-80,5,-2.08,225502520,59443,40.39,3855,3855,3755,4995,2695,3845,3793.33,1.14,0,-10183,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,528,20.92,0.60,12,0.42,180.00,6304.00,6490,20240416,-41.99,2765,20241209,36.17,4945,-23.86,20250113,3705,1.62,20250212,6490,-41.99,20240416,2765,36.17,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,150432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-55,5,-1.43,198508225,52286,35.53,3855,3855,3755,4995,2695,3845,3796.31,1.14,0,-8867,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,531,21.06,0.60,12,0.37,180.00,6304.00,6490,20240416,-41.60,2765,20241209,37.07,4945,-23.36,20250113,3705,2.29,20250212,6490,-41.60,20240416,2765,37.07,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-50,5,-1.30,179091490,47157,32.04,3855,3855,3755,4995,2695,3845,3797.47,1.14,0,-8406,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,532,21.08,0.60,12,0.34,180.00,6304.00,6490,20240416,-41.53,2765,20241209,37.25,4945,-23.26,20250113,3705,2.43,20250212,6490,-41.53,20240416,2765,37.25,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,130431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-50,5,-1.30,174065585,45833,31.14,3855,3855,3755,4995,2695,3845,3797.51,1.14,0,-7977,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,532,21.08,0.60,12,0.33,180.00,6304.00,6490,20240416,-41.53,2765,20241209,37.25,4945,-23.26,20250113,3705,2.43,20250212,6490,-41.53,20240416,2765,37.25,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,120432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3845,0,3,0.00,160719165,42333,28.76,3855,3855,3755,4995,2695,3845,3796.20,1.14,0,-7296,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,539,21.36,0.61,12,0.30,180.00,6304.00,6490,20240416,-40.76,2765,20241209,39.06,4945,-22.24,20250113,3705,3.78,20250212,6490,-40.76,20240416,2765,39.06,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,110430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,-40,5,-1.04,114893290,30293,20.58,3855,3855,3755,4995,2695,3845,3792.21,1.14,0,-9884,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,533,21.14,0.60,12,0.22,180.00,6304.00,6490,20240416,-41.37,2765,20241209,37.61,4945,-23.05,20250113,3705,2.70,20250212,6490,-41.37,20240416,2765,37.61,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,100432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3780,-65,5,-1.69,63575325,16757,11.39,3855,3855,3755,4995,2695,3845,3793.03,1.14,0,-9644,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,530,21.00,0.60,12,0.12,180.00,6304.00,6490,20240416,-41.76,2765,20241209,36.71,4945,-23.56,20250113,3705,2.02,20250212,6490,-41.76,20240416,2765,36.71,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250306,090434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3850,5,2,0.13,4959675,1292,0.88,3855,3855,3830,4995,2695,3845,3836.87,1.14,0,-77,4158,4001,3868,3711,3578,4080,3790,70,1150,500,2380,5,1,14014949,540,21.39,0.61,12,0.01,180.00,6304.00,6490,20240416,-40.68,2765,20241209,39.24,4945,-22.14,20250113,3705,3.91,20250212,6490,-40.68,20240416,2765,39.24,20241209,2.61,N,038870,500,70 억,,159199,N,N,0,N,00,N
20250305,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3845,105,2,2.81,564020912,147168,160.12,3740,4025,3735,4860,2620,3740,3832.49,0.97,0,22528,3863,3801,3753,3691,3643,3777,3667,70,1120,500,2310,5,1,14014949,539,21.36,0.61,12,1.05,180.00,6304.00,6490,20240416,-40.76,2765,20241209,39.06,4945,-22.24,20250113,3705,3.78,20250212,6490,-40.76,20240416,2765,39.06,20241209,2.69,N,038870,500,70 억,,136208,N,N,0,N,00,N
20250305,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3825,85,2,2.27,545299587,142282,154.81,3740,4025,3735,4860,2620,3740,3832.53,0.97,0,23278,3863,3801,3753,3691,3643,3777,3667,70,1120,500,2310,5,1,14014949,536,21.25,0.61,12,1.02,180.00,6304.00,6490,20240416,-41.06,2765,20241209,38.34,4945,-22.65,20250113,3705,3.24,20250212,6490,-41.06,20240416,2765,38.34,20241209,2.69,N,038870,500,70 억,,136208,N,N,0,N,00,N
20250305,140427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,80,2,2.14,524310337,136799,148.84,3740,4025,3735,4860,2620,3740,3832.71,0.97,0,19768,3863,3801,3753,3691,3643,3777,3667,70,1120,500,2310,5,1,14014949,535,21.22,0.61,12,0.98,180.00,6304.00,6490,20240416,-41.14,2765,20241209,38.16,4945,-22.75,20250113,3705,3.10,20250212,6490,-41.14,20240416,2765,38.16,20241209,2.69,N,038870,500,70 억,,136208,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 160433 57 100.00 KOSDAQ 일반서비스 N N N N N 3765 -80 5 -2.08 225502520 59443 40.39 3855 3855 3755 4995 2695 3845 3793.33 1.14 0 -10183 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 528 20.92 0.60 12 0.42 180.00 6304.00 6490 20240416 -41.99 2765 20241209 36.17 4945 -23.86 20250113 3705 1.62 20250212 6490 -41.99 20240416 2765 36.17 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
3 20250306 150432 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 -55 5 -1.43 198508225 52286 35.53 3855 3855 3755 4995 2695 3845 3796.31 1.14 0 -8867 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 531 21.06 0.60 12 0.37 180.00 6304.00 6490 20240416 -41.60 2765 20241209 37.07 4945 -23.36 20250113 3705 2.29 20250212 6490 -41.60 20240416 2765 37.07 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
4 20250306 140432 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 -50 5 -1.30 179091490 47157 32.04 3855 3855 3755 4995 2695 3845 3797.47 1.14 0 -8406 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 532 21.08 0.60 12 0.34 180.00 6304.00 6490 20240416 -41.53 2765 20241209 37.25 4945 -23.26 20250113 3705 2.43 20250212 6490 -41.53 20240416 2765 37.25 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
5 20250306 130431 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 -50 5 -1.30 174065585 45833 31.14 3855 3855 3755 4995 2695 3845 3797.51 1.14 0 -7977 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 532 21.08 0.60 12 0.33 180.00 6304.00 6490 20240416 -41.53 2765 20241209 37.25 4945 -23.26 20250113 3705 2.43 20250212 6490 -41.53 20240416 2765 37.25 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
6 20250306 120432 57 100.00 KOSDAQ 일반서비스 N N N N N 3845 0 3 0.00 160719165 42333 28.76 3855 3855 3755 4995 2695 3845 3796.20 1.14 0 -7296 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 539 21.36 0.61 12 0.30 180.00 6304.00 6490 20240416 -40.76 2765 20241209 39.06 4945 -22.24 20250113 3705 3.78 20250212 6490 -40.76 20240416 2765 39.06 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
7 20250306 110430 57 100.00 KOSDAQ 일반서비스 N N N N N 3805 -40 5 -1.04 114893290 30293 20.58 3855 3855 3755 4995 2695 3845 3792.21 1.14 0 -9884 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 533 21.14 0.60 12 0.22 180.00 6304.00 6490 20240416 -41.37 2765 20241209 37.61 4945 -23.05 20250113 3705 2.70 20250212 6490 -41.37 20240416 2765 37.61 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
8 20250306 100432 57 100.00 KOSDAQ 일반서비스 N N N N N 3780 -65 5 -1.69 63575325 16757 11.39 3855 3855 3755 4995 2695 3845 3793.03 1.14 0 -9644 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 530 21.00 0.60 12 0.12 180.00 6304.00 6490 20240416 -41.76 2765 20241209 36.71 4945 -23.56 20250113 3705 2.02 20250212 6490 -41.76 20240416 2765 36.71 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
9 20250306 090434 57 100.00 KOSDAQ 일반서비스 N N N N N 3850 5 2 0.13 4959675 1292 0.88 3855 3855 3830 4995 2695 3845 3836.87 1.14 0 -77 4158 4001 3868 3711 3578 4080 3790 70 1150 500 2380 5 1 14014949 540 21.39 0.61 12 0.01 180.00 6304.00 6490 20240416 -40.68 2765 20241209 39.24 4945 -22.14 20250113 3705 3.91 20250212 6490 -40.68 20240416 2765 39.24 20241209 2.61 N 038870 500 70 억 159199 N N 0 N 00 N
10 20250305 160428 57 100.00 KOSDAQ 일반서비스 N N N N N 3845 105 2 2.81 564020912 147168 160.12 3740 4025 3735 4860 2620 3740 3832.49 0.97 0 22528 3863 3801 3753 3691 3643 3777 3667 70 1120 500 2310 5 1 14014949 539 21.36 0.61 12 1.05 180.00 6304.00 6490 20240416 -40.76 2765 20241209 39.06 4945 -22.24 20250113 3705 3.78 20250212 6490 -40.76 20240416 2765 39.06 20241209 2.69 N 038870 500 70 억 136208 N N 0 N 00 N
11 20250305 150430 57 100.00 KOSDAQ 일반서비스 N N N N N 3825 85 2 2.27 545299587 142282 154.81 3740 4025 3735 4860 2620 3740 3832.53 0.97 0 23278 3863 3801 3753 3691 3643 3777 3667 70 1120 500 2310 5 1 14014949 536 21.25 0.61 12 1.02 180.00 6304.00 6490 20240416 -41.06 2765 20241209 38.34 4945 -22.65 20250113 3705 3.24 20250212 6490 -41.06 20240416 2765 38.34 20241209 2.69 N 038870 500 70 억 136208 N N 0 N 00 N
12 20250305 140427 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 80 2 2.14 524310337 136799 148.84 3740 4025 3735 4860 2620 3740 3832.71 0.97 0 19768 3863 3801 3753 3691 3643 3777 3667 70 1120 500 2310 5 1 14014949 535 21.22 0.61 12 0.98 180.00 6304.00 6490 20240416 -41.14 2765 20241209 38.16 4945 -22.75 20250113 3705 3.10 20250212 6490 -41.14 20240416 2765 38.16 20241209 2.69 N 038870 500 70 억 136208 N N 0 N 00 N