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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,161818495,687339,128.56,234,238,233,302,164,233,235.43,1.88,0,-35935,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.59,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250318,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,150538734,639330,119.58,234,238,233,302,164,233,235.46,1.88,0,-39788,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.55,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250318,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,1,2,0.43,145224453,616721,115.35,234,238,233,302,164,233,235.48,1.88,0,-36810,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,271,-2.13,0.42,12,0.53,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250318,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,1,2,0.43,123140026,522369,97.70,234,238,233,302,164,233,235.73,1.88,0,-46164,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,271,-2.13,0.42,12,0.45,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250318,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,4,2,1.72,111467617,472890,88.45,234,238,233,302,164,233,235.72,1.88,0,-27545,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,274,-2.15,0.43,12,0.41,-110.00,552.00,453,20240819,-47.68,209,20241210,13.40,380,-37.63,20250109,219,8.22,20250102,453,-47.68,20240819,209,13.40,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250318,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,3,2,1.29,73682230,312339,58.42,234,238,233,302,164,233,235.90,1.88,0,-25165,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,273,-2.15,0.43,12,0.27,-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,,2174251,N,N,0,N,00,N
20250318,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,39323022,167072,31.25,234,237,233,302,164,233,235.37,1.88,0,-14152,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.14,-110.00,552.00,453,20240819,-48.12,209,20241210,12.44,380,-38.16,20250109,219,7.31,20250102,453,-48.12,20240819,209,12.44,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250318,090447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,1,2,0.43,837733,3580,0.67,234,235,234,302,164,233,234.00,1.88,0,-2402,241,237,235,231,229,236,230,116,69,100,150,1,1,115714347,271,-2.13,0.42,12,0.00,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2174251,N,N,0,N,00,N
20250317,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-2,5,-0.85,125046363,531439,80.95,237,239,233,305,165,235,235.30,1.83,0,58691,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,270,-2.12,0.42,12,0.46,-110.00,552.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,N,038530,100,115 억,,2115793,N,N,0,N,00,N
20250317,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-1,5,-0.43,119722962,508666,77.48,237,239,233,305,165,235,235.37,1.83,0,60509,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,271,-2.13,0.42,12,0.44,-110.00,552.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,N,038530,100,115 억,,2115793,N,N,0,N,00,N
20250317,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-2,5,-0.85,102520139,435115,66.28,237,239,233,305,165,235,235.62,1.83,0,49478,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,270,-2.12,0.42,12,0.38,-110.00,552.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,N,038530,100,115 억,,2115793,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 20250318 160445 57 100.00 KOSDAQ 유통 N N N N N 235 2 2 0.86 161818495 687339 128.56 234 238 233 302 164 233 235.43 1.88 0 -35935 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 272 -2.14 0.43 12 0.59 -110.00 552.00 453 20240819 -48.12 209 20241210 12.44 380 -38.16 20250109 219 7.31 20250102 453 -48.12 20240819 209 12.44 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
3 20250318 150448 57 100.00 KOSDAQ 유통 N N N N N 235 2 2 0.86 150538734 639330 119.58 234 238 233 302 164 233 235.46 1.88 0 -39788 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 272 -2.14 0.43 12 0.55 -110.00 552.00 453 20240819 -48.12 209 20241210 12.44 380 -38.16 20250109 219 7.31 20250102 453 -48.12 20240819 209 12.44 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
4 20250318 140447 57 100.00 KOSDAQ 유통 N N N N N 234 1 2 0.43 145224453 616721 115.35 234 238 233 302 164 233 235.48 1.88 0 -36810 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 271 -2.13 0.42 12 0.53 -110.00 552.00 453 20240819 -48.34 209 20241210 11.96 380 -38.42 20250109 219 6.85 20250102 453 -48.34 20240819 209 11.96 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
5 20250318 130446 57 100.00 KOSDAQ 유통 N N N N N 234 1 2 0.43 123140026 522369 97.70 234 238 233 302 164 233 235.73 1.88 0 -46164 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 271 -2.13 0.42 12 0.45 -110.00 552.00 453 20240819 -48.34 209 20241210 11.96 380 -38.42 20250109 219 6.85 20250102 453 -48.34 20240819 209 11.96 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
6 20250318 120446 57 100.00 KOSDAQ 유통 N N N N N 237 4 2 1.72 111467617 472890 88.45 234 238 233 302 164 233 235.72 1.88 0 -27545 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 274 -2.15 0.43 12 0.41 -110.00 552.00 453 20240819 -47.68 209 20241210 13.40 380 -37.63 20250109 219 8.22 20250102 453 -47.68 20240819 209 13.40 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
7 20250318 110445 57 100.00 KOSDAQ 유통 N N N N N 236 3 2 1.29 73682230 312339 58.42 234 238 233 302 164 233 235.90 1.88 0 -25165 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 273 -2.15 0.43 12 0.27 -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 2174251 N N 0 N 00 N
8 20250318 100447 57 100.00 KOSDAQ 유통 N N N N N 235 2 2 0.86 39323022 167072 31.25 234 237 233 302 164 233 235.37 1.88 0 -14152 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 272 -2.14 0.43 12 0.14 -110.00 552.00 453 20240819 -48.12 209 20241210 12.44 380 -38.16 20250109 219 7.31 20250102 453 -48.12 20240819 209 12.44 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
9 20250318 090447 57 100.00 KOSDAQ 유통 N N N N N 234 1 2 0.43 837733 3580 0.67 234 235 234 302 164 233 234.00 1.88 0 -2402 241 237 235 231 229 236 230 116 69 100 150 1 1 115714347 271 -2.13 0.42 12 0.00 -110.00 552.00 453 20240819 -48.34 209 20241210 11.96 380 -38.42 20250109 219 6.85 20250102 453 -48.34 20240819 209 11.96 20241210 0.00 N 038530 100 115 억 2174251 N N 0 N 00 N
10 20250317 160445 57 100.00 KOSDAQ 유통 N N N N N 233 -2 5 -0.85 125046363 531439 80.95 237 239 233 305 165 235 235.30 1.83 0 58691 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 270 -2.12 0.42 12 0.46 -110.00 552.00 453 20240819 -48.57 209 20241210 11.48 380 -38.68 20250109 219 6.39 20250102 453 -48.57 20240819 209 11.48 20241210 0.00 N 038530 100 115 억 2115793 N N 0 N 00 N
11 20250317 150444 57 100.00 KOSDAQ 유통 N N N N N 234 -1 5 -0.43 119722962 508666 77.48 237 239 233 305 165 235 235.37 1.83 0 60509 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 271 -2.13 0.42 12 0.44 -110.00 552.00 453 20240819 -48.34 209 20241210 11.96 380 -38.42 20250109 219 6.85 20250102 453 -48.34 20240819 209 11.96 20241210 0.00 N 038530 100 115 억 2115793 N N 0 N 00 N
12 20250317 140445 57 100.00 KOSDAQ 유통 N N N N N 233 -2 5 -0.85 102520139 435115 66.28 237 239 233 305 165 235 235.62 1.83 0 49478 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 270 -2.12 0.42 12 0.38 -110.00 552.00 453 20240819 -48.57 209 20241210 11.48 380 -38.68 20250109 219 6.39 20250102 453 -48.57 20240819 209 11.48 20241210 0.00 N 038530 100 115 억 2115793 N N 0 N 00 N