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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075970/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
20250312,160630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-15,5,-0.58,159196380,62062,92.50,2590,2600,2550,3345,1805,2575,2565.12,1.26,0,-1980,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,471,98.46,0.60,12,0.34,26.00,4237.00,4150,20240521,-38.31,2275,20241210,12.53,3250,-21.23,20250203,2525,1.39,20250102,4150,-38.31,20240521,2275,12.53,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,150631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-20,5,-0.78,151741900,59147,88.16,2590,2600,2550,3345,1805,2575,2565.50,1.26,0,-1979,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,470,98.27,0.60,12,0.32,26.00,4237.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2525,1.19,20250102,4150,-38.43,20240521,2275,12.31,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,140630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,-10,5,-0.39,79683025,30957,46.14,2590,2600,2555,3345,1805,2575,2573.99,1.26,0,-828,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,472,98.65,0.61,12,0.17,26.00,4237.00,4150,20240521,-38.19,2275,20241210,12.75,3250,-21.08,20250203,2525,1.58,20250102,4150,-38.19,20240521,2275,12.75,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,130629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-15,5,-0.58,71168415,27633,41.19,2590,2600,2555,3345,1805,2575,2575.49,1.26,0,-162,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,471,98.46,0.60,12,0.15,26.00,4237.00,4150,20240521,-38.31,2275,20241210,12.53,3250,-21.23,20250203,2525,1.39,20250102,4150,-38.31,20240521,2275,12.53,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,120632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,10,2,0.39,63143000,24506,36.53,2590,2600,2555,3345,1805,2575,2576.63,1.26,0,843,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,476,99.42,0.61,12,0.13,26.00,4237.00,4150,20240521,-37.71,2275,20241210,13.63,3250,-20.46,20250203,2525,2.38,20250102,4150,-37.71,20240521,2275,13.63,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,110627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,0,3,0.00,27106320,10566,15.75,2590,2590,2555,3345,1805,2575,2565.43,1.26,0,3166,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,474,99.04,0.61,12,0.06,26.00,4237.00,4150,20240521,-37.95,2275,20241210,13.19,3250,-20.77,20250203,2525,1.98,20250102,4150,-37.95,20240521,2275,13.19,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,100630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,-5,5,-0.19,18372765,7170,10.69,2590,2590,2555,3345,1805,2575,2562.45,1.26,0,1346,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,473,98.85,0.61,12,0.04,26.00,4237.00,4150,20240521,-38.07,2275,20241210,12.97,3250,-20.92,20250203,2525,1.78,20250102,4150,-38.07,20240521,2275,12.97,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250312,090633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,0,3,0.00,425750,165,0.25,2590,2590,2572,3345,1805,2575,2580.30,1.26,0,0,2611,2592,2566,2547,2521,2602,2557,184,770,1000,1850,5,1,18400000,474,99.04,0.61,12,0.00,26.00,4237.00,4150,20240521,-37.95,2275,20241210,13.19,3250,-20.77,20250203,2525,1.98,20250102,4150,-37.95,20240521,2275,13.19,20241210,2.81,N,075970,1000,184 억,,231687,N,N,0,N,00,N
20250311,160624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-25,5,-0.96,171795716,67073,139.36,2555,2585,2540,3380,1820,2600,2561.28,1.19,0,12054,2653,2626,2583,2556,2513,2640,2570,184,780,1000,1870,5,1,18400000,474,99.04,0.61,12,0.36,26.00,4237.00,4150,20240521,-37.95,2275,20241210,13.19,3250,-20.77,20250203,2525,1.98,20250102,4150,-37.95,20240521,2275,13.19,20241210,2.78,N,075970,1000,184 억,,219633,N,N,0,N,00,N
20250311,150627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,-30,5,-1.15,150588906,58828,122.23,2555,2585,2540,3380,1820,2600,2559.82,1.19,0,9982,2653,2626,2583,2556,2513,2640,2570,184,780,1000,1870,5,1,18400000,473,98.85,0.61,12,0.32,26.00,4237.00,4150,20240521,-38.07,2275,20241210,12.97,3250,-20.92,20250203,2525,1.78,20250102,4150,-38.07,20240521,2275,12.97,20241210,2.78,N,075970,1000,184 억,,219633,N,N,0,N,00,N
20250311,140627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,-30,5,-1.15,122385071,47854,99.43,2555,2585,2540,3380,1820,2600,2557.47,1.19,0,9425,2653,2626,2583,2556,2513,2640,2570,184,780,1000,1870,5,1,18400000,473,98.85,0.61,12,0.26,26.00,4237.00,4150,20240521,-38.07,2275,20241210,12.97,3250,-20.92,20250203,2525,1.78,20250102,4150,-38.07,20240521,2275,12.97,20241210,2.78,N,075970,1000,184 억,,219633,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 20250312 160630 57 100.00 KOSDAQ 비금속 N N N N N 2560 -15 5 -0.58 159196380 62062 92.50 2590 2600 2550 3345 1805 2575 2565.12 1.26 0 -1980 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 471 98.46 0.60 12 0.34 26.00 4237.00 4150 20240521 -38.31 2275 20241210 12.53 3250 -21.23 20250203 2525 1.39 20250102 4150 -38.31 20240521 2275 12.53 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
3 20250312 150631 57 100.00 KOSDAQ 비금속 N N N N N 2555 -20 5 -0.78 151741900 59147 88.16 2590 2600 2550 3345 1805 2575 2565.50 1.26 0 -1979 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 470 98.27 0.60 12 0.32 26.00 4237.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2525 1.19 20250102 4150 -38.43 20240521 2275 12.31 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
4 20250312 140630 57 100.00 KOSDAQ 비금속 N N N N N 2565 -10 5 -0.39 79683025 30957 46.14 2590 2600 2555 3345 1805 2575 2573.99 1.26 0 -828 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 472 98.65 0.61 12 0.17 26.00 4237.00 4150 20240521 -38.19 2275 20241210 12.75 3250 -21.08 20250203 2525 1.58 20250102 4150 -38.19 20240521 2275 12.75 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
5 20250312 130629 57 100.00 KOSDAQ 비금속 N N N N N 2560 -15 5 -0.58 71168415 27633 41.19 2590 2600 2555 3345 1805 2575 2575.49 1.26 0 -162 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 471 98.46 0.60 12 0.15 26.00 4237.00 4150 20240521 -38.31 2275 20241210 12.53 3250 -21.23 20250203 2525 1.39 20250102 4150 -38.31 20240521 2275 12.53 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
6 20250312 120632 57 100.00 KOSDAQ 비금속 N N N N N 2585 10 2 0.39 63143000 24506 36.53 2590 2600 2555 3345 1805 2575 2576.63 1.26 0 843 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 476 99.42 0.61 12 0.13 26.00 4237.00 4150 20240521 -37.71 2275 20241210 13.63 3250 -20.46 20250203 2525 2.38 20250102 4150 -37.71 20240521 2275 13.63 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
7 20250312 110627 57 100.00 KOSDAQ 비금속 N N N N N 2575 0 3 0.00 27106320 10566 15.75 2590 2590 2555 3345 1805 2575 2565.43 1.26 0 3166 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 474 99.04 0.61 12 0.06 26.00 4237.00 4150 20240521 -37.95 2275 20241210 13.19 3250 -20.77 20250203 2525 1.98 20250102 4150 -37.95 20240521 2275 13.19 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
8 20250312 100630 57 100.00 KOSDAQ 비금속 N N N N N 2570 -5 5 -0.19 18372765 7170 10.69 2590 2590 2555 3345 1805 2575 2562.45 1.26 0 1346 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 473 98.85 0.61 12 0.04 26.00 4237.00 4150 20240521 -38.07 2275 20241210 12.97 3250 -20.92 20250203 2525 1.78 20250102 4150 -38.07 20240521 2275 12.97 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
9 20250312 090633 57 100.00 KOSDAQ 비금속 N N N N N 2575 0 3 0.00 425750 165 0.25 2590 2590 2572 3345 1805 2575 2580.30 1.26 0 0 2611 2592 2566 2547 2521 2602 2557 184 770 1000 1850 5 1 18400000 474 99.04 0.61 12 0.00 26.00 4237.00 4150 20240521 -37.95 2275 20241210 13.19 3250 -20.77 20250203 2525 1.98 20250102 4150 -37.95 20240521 2275 13.19 20241210 2.81 N 075970 1000 184 억 231687 N N 0 N 00 N
10 20250311 160624 57 100.00 KOSDAQ 비금속 N N N N N 2575 -25 5 -0.96 171795716 67073 139.36 2555 2585 2540 3380 1820 2600 2561.28 1.19 0 12054 2653 2626 2583 2556 2513 2640 2570 184 780 1000 1870 5 1 18400000 474 99.04 0.61 12 0.36 26.00 4237.00 4150 20240521 -37.95 2275 20241210 13.19 3250 -20.77 20250203 2525 1.98 20250102 4150 -37.95 20240521 2275 13.19 20241210 2.78 N 075970 1000 184 억 219633 N N 0 N 00 N
11 20250311 150627 57 100.00 KOSDAQ 비금속 N N N N N 2570 -30 5 -1.15 150588906 58828 122.23 2555 2585 2540 3380 1820 2600 2559.82 1.19 0 9982 2653 2626 2583 2556 2513 2640 2570 184 780 1000 1870 5 1 18400000 473 98.85 0.61 12 0.32 26.00 4237.00 4150 20240521 -38.07 2275 20241210 12.97 3250 -20.92 20250203 2525 1.78 20250102 4150 -38.07 20240521 2275 12.97 20241210 2.78 N 075970 1000 184 억 219633 N N 0 N 00 N
12 20250311 140627 57 100.00 KOSDAQ 비금속 N N N N N 2570 -30 5 -1.15 122385071 47854 99.43 2555 2585 2540 3380 1820 2600 2557.47 1.19 0 9425 2653 2626 2583 2556 2513 2640 2570 184 780 1000 1870 5 1 18400000 473 98.85 0.61 12 0.26 26.00 4237.00 4150 20240521 -38.07 2275 20241210 12.97 3250 -20.92 20250203 2525 1.78 20250102 4150 -38.07 20240521 2275 12.97 20241210 2.78 N 075970 1000 184 억 219633 N N 0 N 00 N