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
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
20250306,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,0,3,0.00,86140256,362059,59.95,238,241,236,309,167,238,237.92,1.44,0,-56551,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,275,-2.16,0.43,12,0.31,-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,,1661971,N,N,0,N,00,N
20250306,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,81433950,342244,56.67,238,241,236,309,167,238,237.94,1.44,0,-59148,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.30,-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,,1661971,N,N,0,N,00,N
20250306,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,64884232,272371,45.10,238,241,236,309,167,238,238.22,1.44,0,-49553,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.24,-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,,1661971,N,N,0,N,00,N
20250306,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,59152274,248114,41.08,238,241,236,309,167,238,238.41,1.44,0,-50745,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.21,-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,,1661971,N,N,0,N,00,N
20250306,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,55041659,230734,38.20,238,241,236,309,167,238,238.55,1.44,0,-53078,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.20,-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,,1661971,N,N,0,N,00,N
20250306,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,48344520,202429,33.52,238,241,237,309,167,238,238.82,1.44,0,-60825,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.17,-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,,1661971,N,N,0,N,00,N
20250306,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,2,2,0.84,38197545,159811,26.46,238,241,238,309,167,238,239.02,1.44,0,-29730,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,278,-2.18,0.43,12,0.14,-110.00,552.00,453,20240819,-47.02,209,20241210,14.83,380,-36.84,20250109,219,9.59,20250102,453,-47.02,20240819,209,14.83,20241210,0.00,N,038530,100,115 억,,1661971,N,N,0,N,00,N
20250306,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,2,2,0.84,3987203,16649,2.76,238,241,238,309,167,238,239.49,1.44,0,-5288,242,240,237,235,232,241,236,116,71,100,160,1,1,115714347,278,-2.18,0.43,12,0.01,-110.00,552.00,453,20240819,-47.02,209,20241210,14.83,380,-36.84,20250109,219,9.59,20250102,453,-47.02,20240819,209,14.83,20241210,0.00,N,038530,100,115 억,,1661971,N,N,0,N,00,N
20250305,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,4,2,1.71,142806989,603430,44.98,236,239,234,304,164,234,236.66,1.22,0,257198,250,241,237,228,224,240,227,116,70,100,150,1,1,115714347,275,-2.16,0.43,12,0.52,-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,,1409066,N,N,0,N,00,N
20250305,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,4,2,1.71,126623266,535048,39.89,236,239,234,304,164,234,236.66,1.22,0,219661,250,241,237,228,224,240,227,116,70,100,150,1,1,115714347,275,-2.16,0.43,12,0.46,-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,,1409066,N,N,0,N,00,N
20250305,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,3,2,1.28,117678876,497527,37.09,236,239,234,304,164,234,236.53,1.22,0,201848,250,241,237,228,224,240,227,116,70,100,150,1,1,115714347,274,-2.15,0.43,12,0.43,-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,,1409066,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 160432 57 100.00 KOSDAQ 유통 N N N N N 238 0 3 0.00 86140256 362059 59.95 238 241 236 309 167 238 237.92 1.44 0 -56551 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 275 -2.16 0.43 12 0.31 -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 1661971 N N 0 N 00 N
3 20250306 150431 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 81433950 342244 56.67 238 241 236 309 167 238 237.94 1.44 0 -59148 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.30 -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 1661971 N N 0 N 00 N
4 20250306 140431 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 64884232 272371 45.10 238 241 236 309 167 238 238.22 1.44 0 -49553 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.24 -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 1661971 N N 0 N 00 N
5 20250306 130431 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 59152274 248114 41.08 238 241 236 309 167 238 238.41 1.44 0 -50745 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.21 -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 1661971 N N 0 N 00 N
6 20250306 120431 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 55041659 230734 38.20 238 241 236 309 167 238 238.55 1.44 0 -53078 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.20 -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 1661971 N N 0 N 00 N
7 20250306 110429 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 48344520 202429 33.52 238 241 237 309 167 238 238.82 1.44 0 -60825 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.17 -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 1661971 N N 0 N 00 N
8 20250306 100431 57 100.00 KOSDAQ 유통 N N N N N 240 2 2 0.84 38197545 159811 26.46 238 241 238 309 167 238 239.02 1.44 0 -29730 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 278 -2.18 0.43 12 0.14 -110.00 552.00 453 20240819 -47.02 209 20241210 14.83 380 -36.84 20250109 219 9.59 20250102 453 -47.02 20240819 209 14.83 20241210 0.00 N 038530 100 115 억 1661971 N N 0 N 00 N
9 20250306 090433 57 100.00 KOSDAQ 유통 N N N N N 240 2 2 0.84 3987203 16649 2.76 238 241 238 309 167 238 239.49 1.44 0 -5288 242 240 237 235 232 241 236 116 71 100 160 1 1 115714347 278 -2.18 0.43 12 0.01 -110.00 552.00 453 20240819 -47.02 209 20241210 14.83 380 -36.84 20250109 219 9.59 20250102 453 -47.02 20240819 209 14.83 20241210 0.00 N 038530 100 115 억 1661971 N N 0 N 00 N
10 20250305 160427 57 100.00 KOSDAQ 유통 N N N N N 238 4 2 1.71 142806989 603430 44.98 236 239 234 304 164 234 236.66 1.22 0 257198 250 241 237 228 224 240 227 116 70 100 150 1 1 115714347 275 -2.16 0.43 12 0.52 -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 1409066 N N 0 N 00 N
11 20250305 150428 57 100.00 KOSDAQ 유통 N N N N N 238 4 2 1.71 126623266 535048 39.89 236 239 234 304 164 234 236.66 1.22 0 219661 250 241 237 228 224 240 227 116 70 100 150 1 1 115714347 275 -2.16 0.43 12 0.46 -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 1409066 N N 0 N 00 N
12 20250305 140426 57 100.00 KOSDAQ 유통 N N N N N 237 3 2 1.28 117678876 497527 37.09 236 239 234 304 164 234 236.53 1.22 0 201848 250 241 237 228 224 240 227 116 70 100 150 1 1 115714347 274 -2.15 0.43 12 0.43 -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 1409066 N N 0 N 00 N