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
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
20250313,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-3,5,-1.27,434558163,1842863,12.50,238,244,232,306,166,236,235.81,1.53,0,179341,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,270,-2.12,0.42,12,1.59,-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,,1765528,N,N,0,N,00,N
20250313,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,0,3,0.00,424724198,1800768,12.21,238,244,232,306,166,236,235.86,1.53,0,178504,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,273,-2.15,0.43,12,1.56,-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,,1765528,N,N,0,N,00,N
20250313,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-2,5,-0.85,398818936,1690172,11.46,238,244,232,306,166,236,235.96,1.53,0,183740,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,271,-2.13,0.42,12,1.46,-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,,1765528,N,N,0,N,00,N
20250313,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-2,5,-0.85,376231292,1593279,10.80,238,244,232,306,166,236,236.14,1.53,0,171018,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,271,-2.13,0.42,12,1.38,-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,,1765528,N,N,0,N,00,N
20250313,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-2,5,-0.85,356854907,1510326,10.24,238,244,232,306,166,236,236.28,1.53,0,149362,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,271,-2.13,0.42,12,1.31,-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,,1765528,N,N,0,N,00,N
20250313,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-1,5,-0.42,284278882,1200234,8.14,238,244,232,306,166,236,236.85,1.53,0,125312,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,272,-2.14,0.43,12,1.04,-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,,1765528,N,N,0,N,00,N
20250313,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,0,3,0.00,233875419,986748,6.69,238,244,232,306,166,236,237.02,1.53,0,90891,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,273,-2.15,0.43,12,0.85,-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,,1765528,N,N,0,N,00,N
20250313,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,2,2,0.85,61050482,253729,1.72,238,244,238,306,166,236,240.62,1.53,0,28215,286,261,242,217,198,273,229,116,70,100,160,1,1,115714347,275,-2.16,0.43,12,0.22,-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,,1765528,N,N,0,N,00,N
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
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 160441 57 100.00 KOSDAQ 유통 N N N N N 233 -3 5 -1.27 434558163 1842863 12.50 238 244 232 306 166 236 235.81 1.53 0 179341 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 270 -2.12 0.42 12 1.59 -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 1765528 N N 0 N 00 N
3 20250313 150442 57 100.00 KOSDAQ 유통 N N N N N 236 0 3 0.00 424724198 1800768 12.21 238 244 232 306 166 236 235.86 1.53 0 178504 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 273 -2.15 0.43 12 1.56 -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 1765528 N N 0 N 00 N
4 20250313 140441 57 100.00 KOSDAQ 유통 N N N N N 234 -2 5 -0.85 398818936 1690172 11.46 238 244 232 306 166 236 235.96 1.53 0 183740 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 271 -2.13 0.42 12 1.46 -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 1765528 N N 0 N 00 N
5 20250313 130441 57 100.00 KOSDAQ 유통 N N N N N 234 -2 5 -0.85 376231292 1593279 10.80 238 244 232 306 166 236 236.14 1.53 0 171018 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 271 -2.13 0.42 12 1.38 -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 1765528 N N 0 N 00 N
6 20250313 120441 57 100.00 KOSDAQ 유통 N N N N N 234 -2 5 -0.85 356854907 1510326 10.24 238 244 232 306 166 236 236.28 1.53 0 149362 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 271 -2.13 0.42 12 1.31 -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 1765528 N N 0 N 00 N
7 20250313 110441 57 100.00 KOSDAQ 유통 N N N N N 235 -1 5 -0.42 284278882 1200234 8.14 238 244 232 306 166 236 236.85 1.53 0 125312 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 272 -2.14 0.43 12 1.04 -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 1765528 N N 0 N 00 N
8 20250313 100441 57 100.00 KOSDAQ 유통 N N N N N 236 0 3 0.00 233875419 986748 6.69 238 244 232 306 166 236 237.02 1.53 0 90891 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 273 -2.15 0.43 12 0.85 -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 1765528 N N 0 N 00 N
9 20250313 090442 57 100.00 KOSDAQ 유통 N N N N N 238 2 2 0.85 61050482 253729 1.72 238 244 238 306 166 236 240.62 1.53 0 28215 286 261 242 217 198 273 229 116 70 100 160 1 1 115714347 275 -2.16 0.43 12 0.22 -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 1765528 N N 0 N 00 N
10 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
11 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
12 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