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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,89587661,379880,57.87,237,239,234,305,165,235,235.83,1.83,0,43430,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,273,-2.15,0.43,12,0.33,-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,,2115793,N,N,0,N,00,N
20250317,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-1,5,-0.43,77107327,326711,49.77,237,239,234,305,165,235,236.01,1.83,0,55965,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,271,-2.13,0.42,12,0.28,-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
20250317,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,0,3,0.00,70226163,297399,45.30,237,239,234,305,165,235,236.13,1.83,0,55391,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,272,-2.14,0.43,12,0.26,-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,,2115793,N,N,0,N,00,N
20250317,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,46705227,197296,30.05,237,239,235,305,165,235,236.73,1.83,0,52419,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,273,-2.15,0.43,12,0.17,-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,,2115793,N,N,0,N,00,N
20250317,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,1,2,0.43,3534246,14925,2.27,237,239,236,305,165,235,236.80,1.83,0,2863,239,236,234,231,229,238,233,116,70,100,150,1,1,115714347,273,-2.15,0.43,12,0.01,-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,,2115793,N,N,0,N,00,N
20250314,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,2,2,0.86,150566680,643033,34.63,233,237,232,302,164,233,234.15,1.73,0,110511,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,272,-2.14,0.43,12,0.56,-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,,2005514,N,N,0,N,00,N
20250314,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,1,2,0.43,144417827,616869,33.22,233,237,232,302,164,233,234.11,1.73,0,108801,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,271,-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,,2005514,N,N,0,N,00,N
20250314,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,3,2,1.29,127601356,545177,29.36,233,237,232,302,164,233,234.05,1.73,0,93758,248,240,236,228,224,238,226,116,69,100,150,1,1,115714347,273,-2.15,0.43,12,0.47,-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,,2005514,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 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
3 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
4 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
5 20250317 130444 57 100.00 KOSDAQ 유통 N N N N N 236 1 2 0.43 89587661 379880 57.87 237 239 234 305 165 235 235.83 1.83 0 43430 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 273 -2.15 0.43 12 0.33 -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 2115793 N N 0 N 00 N
6 20250317 120443 57 100.00 KOSDAQ 유통 N N N N N 234 -1 5 -0.43 77107327 326711 49.77 237 239 234 305 165 235 236.01 1.83 0 55965 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 271 -2.13 0.42 12 0.28 -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
7 20250317 110444 57 100.00 KOSDAQ 유통 N N N N N 235 0 3 0.00 70226163 297399 45.30 237 239 234 305 165 235 236.13 1.83 0 55391 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 272 -2.14 0.43 12 0.26 -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 2115793 N N 0 N 00 N
8 20250317 100446 57 100.00 KOSDAQ 유통 N N N N N 236 1 2 0.43 46705227 197296 30.05 237 239 235 305 165 235 236.73 1.83 0 52419 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 273 -2.15 0.43 12 0.17 -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 2115793 N N 0 N 00 N
9 20250317 090445 57 100.00 KOSDAQ 유통 N N N N N 236 1 2 0.43 3534246 14925 2.27 237 239 236 305 165 235 236.80 1.83 0 2863 239 236 234 231 229 238 233 116 70 100 150 1 1 115714347 273 -2.15 0.43 12 0.01 -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 2115793 N N 0 N 00 N
10 20250314 160443 57 100.00 KOSDAQ 유통 N N N N N 235 2 2 0.86 150566680 643033 34.63 233 237 232 302 164 233 234.15 1.73 0 110511 248 240 236 228 224 238 226 116 69 100 150 1 1 115714347 272 -2.14 0.43 12 0.56 -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 2005514 N N 0 N 00 N
11 20250314 150446 57 100.00 KOSDAQ 유통 N N N N N 234 1 2 0.43 144417827 616869 33.22 233 237 232 302 164 233 234.11 1.73 0 108801 248 240 236 228 224 238 226 116 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 2005514 N N 0 N 00 N
12 20250314 140443 57 100.00 KOSDAQ 유통 N N N N N 236 3 2 1.29 127601356 545177 29.36 233 237 232 302 164 233 234.05 1.73 0 93758 248 240 236 228 224 238 226 116 69 100 150 1 1 115714347 273 -2.15 0.43 12 0.47 -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 2005514 N N 0 N 00 N