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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15620,410,2,2.70,480695920,30974,223.20,15180,15790,15150,19770,10650,15210,15519.32,1.38,0,-5891,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1693,-10.07,0.92,12,0.29,-1551.00,16978.00,24600,20240724,-36.50,14700,20241209,6.26,17920,-12.83,20250115,14930,4.62,20250311,24600,-36.50,20240724,14700,6.26,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,150440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15650,440,2,2.89,269538480,17488,126.02,15180,15710,15150,19770,10650,15210,15412.77,1.38,0,-2922,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1697,-10.09,0.92,12,0.16,-1551.00,16978.00,24600,20240724,-36.38,14700,20241209,6.46,17920,-12.67,20250115,14930,4.82,20250311,24600,-36.38,20240724,14700,6.46,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,140439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15170,-40,5,-0.26,68200945,4482,32.30,15180,15360,15160,19770,10650,15210,15216.63,1.38,0,-1595,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1645,-9.78,0.89,12,0.04,-1551.00,16978.00,24600,20240724,-38.33,14700,20241209,3.20,17920,-15.35,20250115,14930,1.61,20250311,24600,-38.33,20240724,14700,3.20,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,130439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15220,10,2,0.07,50421700,3310,23.85,15180,15360,15180,19770,10650,15210,15233.14,1.38,0,-1431,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1650,-9.81,0.90,12,0.03,-1551.00,16978.00,24600,20240724,-38.13,14700,20241209,3.54,17920,-15.07,20250115,14930,1.94,20250311,24600,-38.13,20240724,14700,3.54,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,120440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15210,0,3,0.00,43431750,2850,20.54,15180,15360,15180,19770,10650,15210,15239.21,1.38,0,-1189,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1649,-9.81,0.90,12,0.03,-1551.00,16978.00,24600,20240724,-38.17,14700,20241209,3.47,17920,-15.12,20250115,14930,1.88,20250311,24600,-38.17,20240724,14700,3.47,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,110440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15240,30,2,0.20,20403800,1336,9.63,15180,15360,15180,19770,10650,15210,15272.31,1.38,0,-656,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1652,-9.83,0.90,12,0.01,-1551.00,16978.00,24600,20240724,-38.05,14700,20241209,3.67,17920,-14.96,20250115,14930,2.08,20250311,24600,-38.05,20240724,14700,3.67,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,100439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15200,-10,5,-0.07,7362840,483,3.48,15180,15360,15180,19770,10650,15210,15243.98,1.38,0,-97,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1648,-9.80,0.90,12,0.00,-1551.00,16978.00,24600,20240724,-38.21,14700,20241209,3.40,17920,-15.18,20250115,14930,1.81,20250311,24600,-38.21,20240724,14700,3.40,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
20250313,090441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15360,150,2,0.99,1125150,74,0.53,15180,15360,15180,19770,10650,15210,15204.73,1.38,0,-9,15450,15330,15170,15050,14890,15390,15110,54,4560,500,10950,10,1,10841400,1665,-9.90,0.90,12,0.00,-1551.00,16978.00,24600,20240724,-37.56,14700,20241209,4.49,17920,-14.29,20250115,14930,2.88,20250311,24600,-37.56,20240724,14700,4.49,20241209,2.25,N,038290,500,54 억,,149462,N,N,0,N,00,N
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
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 20250313 160439 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15620 410 2 2.70 480695920 30974 223.20 15180 15790 15150 19770 10650 15210 15519.32 1.38 0 -5891 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1693 -10.07 0.92 12 0.29 -1551.00 16978.00 24600 20240724 -36.50 14700 20241209 6.26 17920 -12.83 20250115 14930 4.62 20250311 24600 -36.50 20240724 14700 6.26 20241209 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
3 20250313 150440 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15650 440 2 2.89 269538480 17488 126.02 15180 15710 15150 19770 10650 15210 15412.77 1.38 0 -2922 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1697 -10.09 0.92 12 0.16 -1551.00 16978.00 24600 20240724 -36.38 14700 20241209 6.46 17920 -12.67 20250115 14930 4.82 20250311 24600 -36.38 20240724 14700 6.46 20241209 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
4 20250313 140439 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15170 -40 5 -0.26 68200945 4482 32.30 15180 15360 15160 19770 10650 15210 15216.63 1.38 0 -1595 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1645 -9.78 0.89 12 0.04 -1551.00 16978.00 24600 20240724 -38.33 14700 20241209 3.20 17920 -15.35 20250115 14930 1.61 20250311 24600 -38.33 20240724 14700 3.20 20241209 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
5 20250313 130439 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15220 10 2 0.07 50421700 3310 23.85 15180 15360 15180 19770 10650 15210 15233.14 1.38 0 -1431 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1650 -9.81 0.90 12 0.03 -1551.00 16978.00 24600 20240724 -38.13 14700 20241209 3.54 17920 -15.07 20250115 14930 1.94 20250311 24600 -38.13 20240724 14700 3.54 20241209 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
6 20250313 120440 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15210 0 3 0.00 43431750 2850 20.54 15180 15360 15180 19770 10650 15210 15239.21 1.38 0 -1189 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1649 -9.81 0.90 12 0.03 -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 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
7 20250313 110440 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15240 30 2 0.20 20403800 1336 9.63 15180 15360 15180 19770 10650 15210 15272.31 1.38 0 -656 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1652 -9.83 0.90 12 0.01 -1551.00 16978.00 24600 20240724 -38.05 14700 20241209 3.67 17920 -14.96 20250115 14930 2.08 20250311 24600 -38.05 20240724 14700 3.67 20241209 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
8 20250313 100439 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15200 -10 5 -0.07 7362840 483 3.48 15180 15360 15180 19770 10650 15210 15243.98 1.38 0 -97 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1648 -9.80 0.90 12 0.00 -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 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
9 20250313 090441 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15360 150 2 0.99 1125150 74 0.53 15180 15360 15180 19770 10650 15210 15204.73 1.38 0 -9 15450 15330 15170 15050 14890 15390 15110 54 4560 500 10950 10 1 10841400 1665 -9.90 0.90 12 0.00 -1551.00 16978.00 24600 20240724 -37.56 14700 20241209 4.49 17920 -14.29 20250115 14930 2.88 20250311 24600 -37.56 20240724 14700 4.49 20241209 2.25 N 038290 500 54 억 149462 N N 0 N 00 N
10 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
11 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
12 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