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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038530/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
20250312,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,10,2,4.42,3677706538,14704435,2680.01,224,267,223,293,159,226,250.13,1.77,0,-319133,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,273,-2.15,0.43,12,12.71,-110.00,552.00,453,20240819,-47.90,209,20241210,12.92,380,-37.89,20250109,219,7.76,20250102,453,-47.90,20240819,209,12.92,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,12,2,5.31,3597684335,14366670,2618.45,224,267,223,293,159,226,250.42,1.77,0,-396586,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,275,-2.16,0.43,12,12.42,-110.00,552.00,453,20240819,-47.46,209,20241210,13.88,380,-37.37,20250109,219,8.68,20250102,453,-47.46,20240819,209,13.88,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,16,2,7.08,3327202068,13241204,2413.32,224,267,223,293,159,226,251.28,1.77,0,-446879,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,280,-2.20,0.44,12,11.44,-110.00,552.00,453,20240819,-46.58,209,20241210,15.79,380,-36.32,20250109,219,10.50,20250102,453,-46.58,20240819,209,15.79,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,20,2,8.85,2735924208,10817354,1971.56,224,267,223,293,159,226,252.92,1.77,0,-571727,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,285,-2.24,0.45,12,9.35,-110.00,552.00,453,20240819,-45.70,209,20241210,17.70,380,-35.26,20250109,219,12.33,20250102,453,-45.70,20240819,209,17.70,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,18,2,7.96,532435140,2205332,401.94,224,255,223,293,159,226,241.43,1.77,0,-256877,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,282,-2.22,0.44,12,1.91,-110.00,552.00,453,20240819,-46.14,209,20241210,16.75,380,-35.79,20250109,219,11.42,20250102,453,-46.14,20240819,209,16.75,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,230,4,2,1.77,63200390,277326,50.55,224,231,223,293,159,226,227.89,1.77,0,48107,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,266,-2.09,0.42,12,0.24,-110.00,552.00,453,20240819,-49.23,209,20241210,10.05,380,-39.47,20250109,219,5.02,20250102,453,-49.23,20240819,209,10.05,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,229,3,2,1.33,40409749,177791,32.40,224,231,223,293,159,226,227.29,1.77,0,27264,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,265,-2.08,0.41,12,0.15,-110.00,552.00,453,20240819,-49.45,209,20241210,9.57,380,-39.74,20250109,219,4.57,20250102,453,-49.45,20240819,209,9.57,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250312,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,226,0,3,0.00,14405315,64130,11.69,224,226,223,293,159,226,224.63,1.77,0,19808,231,228,224,221,217,230,223,116,67,100,150,1,1,115714347,262,-2.05,0.41,12,0.06,-110.00,552.00,453,20240819,-50.11,209,20241210,8.13,380,-40.53,20250109,219,3.20,20250102,453,-50.11,20240819,209,8.13,20241210,0.00,N,038530,100,115 억,,2043757,N,N,0,N,00,N
20250311,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,226,-3,5,-1.31,119436950,533917,53.29,225,227,220,297,161,229,223.70,1.47,0,140962,240,234,229,223,218,232,221,116,68,100,150,1,1,115714347,262,-2.05,0.41,12,0.46,-110.00,552.00,453,20240819,-50.11,209,20241210,8.13,380,-40.53,20250109,219,3.20,20250102,453,-50.11,20240819,209,8.13,20241210,0.00,N,038530,100,115 억,,1698342,N,N,0,N,00,N
20250311,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,226,-3,5,-1.31,110396854,493861,49.29,225,227,220,297,161,229,223.54,1.47,0,128544,240,234,229,223,218,232,221,116,68,100,150,1,1,115714347,262,-2.05,0.41,12,0.43,-110.00,552.00,453,20240819,-50.11,209,20241210,8.13,380,-40.53,20250109,219,3.20,20250102,453,-50.11,20240819,209,8.13,20241210,0.00,N,038530,100,115 억,,1698342,N,N,0,N,00,N
20250311,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,227,-2,5,-0.87,104026429,465632,46.48,225,227,220,297,161,229,223.41,1.47,0,114484,240,234,229,223,218,232,221,116,68,100,150,1,1,115714347,263,-2.06,0.41,12,0.40,-110.00,552.00,453,20240819,-49.89,209,20241210,8.61,380,-40.26,20250109,219,3.65,20250102,453,-49.89,20240819,209,8.61,20241210,0.00,N,038530,100,115 억,,1698342,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 20250312 160439 57 100.00 KOSDAQ 유통 N N N N N 236 10 2 4.42 3677706538 14704435 2680.01 224 267 223 293 159 226 250.13 1.77 0 -319133 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 273 -2.15 0.43 12 12.71 -110.00 552.00 453 20240819 -47.90 209 20241210 12.92 380 -37.89 20250109 219 7.76 20250102 453 -47.90 20240819 209 12.92 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
3 20250312 150439 57 100.00 KOSDAQ 유통 N N N N N 238 12 2 5.31 3597684335 14366670 2618.45 224 267 223 293 159 226 250.42 1.77 0 -396586 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 275 -2.16 0.43 12 12.42 -110.00 552.00 453 20240819 -47.46 209 20241210 13.88 380 -37.37 20250109 219 8.68 20250102 453 -47.46 20240819 209 13.88 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
4 20250312 140438 57 100.00 KOSDAQ 유통 N N N N N 242 16 2 7.08 3327202068 13241204 2413.32 224 267 223 293 159 226 251.28 1.77 0 -446879 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 280 -2.20 0.44 12 11.44 -110.00 552.00 453 20240819 -46.58 209 20241210 15.79 380 -36.32 20250109 219 10.50 20250102 453 -46.58 20240819 209 15.79 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
5 20250312 130439 57 100.00 KOSDAQ 유통 N N N N N 246 20 2 8.85 2735924208 10817354 1971.56 224 267 223 293 159 226 252.92 1.77 0 -571727 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 285 -2.24 0.45 12 9.35 -110.00 552.00 453 20240819 -45.70 209 20241210 17.70 380 -35.26 20250109 219 12.33 20250102 453 -45.70 20240819 209 17.70 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
6 20250312 120440 57 100.00 KOSDAQ 유통 N N N N N 244 18 2 7.96 532435140 2205332 401.94 224 255 223 293 159 226 241.43 1.77 0 -256877 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 282 -2.22 0.44 12 1.91 -110.00 552.00 453 20240819 -46.14 209 20241210 16.75 380 -35.79 20250109 219 11.42 20250102 453 -46.14 20240819 209 16.75 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
7 20250312 110436 57 100.00 KOSDAQ 유통 N N N N N 230 4 2 1.77 63200390 277326 50.55 224 231 223 293 159 226 227.89 1.77 0 48107 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 266 -2.09 0.42 12 0.24 -110.00 552.00 453 20240819 -49.23 209 20241210 10.05 380 -39.47 20250109 219 5.02 20250102 453 -49.23 20240819 209 10.05 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
8 20250312 100439 57 100.00 KOSDAQ 유통 N N N N N 229 3 2 1.33 40409749 177791 32.40 224 231 223 293 159 226 227.29 1.77 0 27264 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 265 -2.08 0.41 12 0.15 -110.00 552.00 453 20240819 -49.45 209 20241210 9.57 380 -39.74 20250109 219 4.57 20250102 453 -49.45 20240819 209 9.57 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
9 20250312 090440 57 100.00 KOSDAQ 유통 N N N N N 226 0 3 0.00 14405315 64130 11.69 224 226 223 293 159 226 224.63 1.77 0 19808 231 228 224 221 217 230 223 116 67 100 150 1 1 115714347 262 -2.05 0.41 12 0.06 -110.00 552.00 453 20240819 -50.11 209 20241210 8.13 380 -40.53 20250109 219 3.20 20250102 453 -50.11 20240819 209 8.13 20241210 0.00 N 038530 100 115 억 2043757 N N 0 N 00 N
10 20250311 160434 57 100.00 KOSDAQ 유통 N N N N N 226 -3 5 -1.31 119436950 533917 53.29 225 227 220 297 161 229 223.70 1.47 0 140962 240 234 229 223 218 232 221 116 68 100 150 1 1 115714347 262 -2.05 0.41 12 0.46 -110.00 552.00 453 20240819 -50.11 209 20241210 8.13 380 -40.53 20250109 219 3.20 20250102 453 -50.11 20240819 209 8.13 20241210 0.00 N 038530 100 115 억 1698342 N N 0 N 00 N
11 20250311 150437 57 100.00 KOSDAQ 유통 N N N N N 226 -3 5 -1.31 110396854 493861 49.29 225 227 220 297 161 229 223.54 1.47 0 128544 240 234 229 223 218 232 221 116 68 100 150 1 1 115714347 262 -2.05 0.41 12 0.43 -110.00 552.00 453 20240819 -50.11 209 20241210 8.13 380 -40.53 20250109 219 3.20 20250102 453 -50.11 20240819 209 8.13 20241210 0.00 N 038530 100 115 억 1698342 N N 0 N 00 N
12 20250311 140437 57 100.00 KOSDAQ 유통 N N N N N 227 -2 5 -0.87 104026429 465632 46.48 225 227 220 297 161 229 223.41 1.47 0 114484 240 234 229 223 218 232 221 116 68 100 150 1 1 115714347 263 -2.06 0.41 12 0.40 -110.00 552.00 453 20240819 -49.89 209 20241210 8.61 380 -40.26 20250109 219 3.65 20250102 453 -49.89 20240819 209 8.61 20241210 0.00 N 038530 100 115 억 1698342 N N 0 N 00 N