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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,81495346,345319,95.33,238,238,234,309,167,238,236.00,1.39,0,7829,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.30,-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,,1609489,N,N,0,N,00,N
20250307,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,80366911,340520,94.00,238,238,234,309,167,238,236.01,1.39,0,8590,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.29,-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,,1609489,N,N,0,N,00,N
20250307,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,61853225,261768,72.26,238,238,235,309,167,238,236.29,1.39,0,16095,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.23,-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,,1609489,N,N,0,N,00,N
20250307,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,49786355,210677,58.16,238,238,235,309,167,238,236.32,1.39,0,33365,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.18,-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,,1609489,N,N,0,N,00,N
20250307,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,46759942,197849,54.62,238,238,235,309,167,238,236.34,1.39,0,40236,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-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,,1609489,N,N,0,N,00,N
20250307,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-2,5,-0.84,34141756,144313,39.84,238,238,235,309,167,238,236.58,1.39,0,52209,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,273,-2.15,0.43,12,0.12,-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,,1609489,N,N,0,N,00,N
20250307,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-1,5,-0.42,31417243,132802,36.66,238,238,235,309,167,238,236.57,1.39,0,52322,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,274,-2.15,0.43,12,0.11,-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,,1609489,N,N,0,N,00,N
20250307,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-3,5,-1.26,4872314,20696,5.71,238,238,235,309,167,238,235.42,1.39,0,-17142,243,240,238,235,233,240,235,116,71,100,160,1,1,115714347,272,-2.14,0.43,12,0.02,-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,,1609489,N,N,0,N,00,N
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
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 20250307 160433 57 100.00 KOSDAQ 유통 N N N N N 236 -2 5 -0.84 81495346 345319 95.33 238 238 234 309 167 238 236.00 1.39 0 7829 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 273 -2.15 0.43 12 0.30 -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 1609489 N N 0 N 00 N
3 20250307 150435 57 100.00 KOSDAQ 유통 N N N N N 236 -2 5 -0.84 80366911 340520 94.00 238 238 234 309 167 238 236.01 1.39 0 8590 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 273 -2.15 0.43 12 0.29 -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 1609489 N N 0 N 00 N
4 20250307 140433 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 61853225 261768 72.26 238 238 235 309 167 238 236.29 1.39 0 16095 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.23 -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 1609489 N N 0 N 00 N
5 20250307 130434 57 100.00 KOSDAQ 유통 N N N N N 236 -2 5 -0.84 49786355 210677 58.16 238 238 235 309 167 238 236.32 1.39 0 33365 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 273 -2.15 0.43 12 0.18 -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 1609489 N N 0 N 00 N
6 20250307 120435 57 100.00 KOSDAQ 유통 N N N N N 236 -2 5 -0.84 46759942 197849 54.62 238 238 235 309 167 238 236.34 1.39 0 40236 243 240 238 235 233 240 235 116 71 100 160 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 1609489 N N 0 N 00 N
7 20250307 110434 57 100.00 KOSDAQ 유통 N N N N N 236 -2 5 -0.84 34141756 144313 39.84 238 238 235 309 167 238 236.58 1.39 0 52209 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 273 -2.15 0.43 12 0.12 -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 1609489 N N 0 N 00 N
8 20250307 100432 57 100.00 KOSDAQ 유통 N N N N N 237 -1 5 -0.42 31417243 132802 36.66 238 238 235 309 167 238 236.57 1.39 0 52322 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 274 -2.15 0.43 12 0.11 -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 1609489 N N 0 N 00 N
9 20250307 090435 57 100.00 KOSDAQ 유통 N N N N N 235 -3 5 -1.26 4872314 20696 5.71 238 238 235 309 167 238 235.42 1.39 0 -17142 243 240 238 235 233 240 235 116 71 100 160 1 1 115714347 272 -2.14 0.43 12 0.02 -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 1609489 N N 0 N 00 N
10 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
11 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
12 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