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
255220/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
20250312,161020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,-80,5,-2.78,7009517727,2437047,201.28,2960,2980,2795,3735,2015,2875,2876.45,0.36,0,-144197,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2750,-4.78,2.44,12,2.48,-585.00,1146.00,4005,20240731,-30.21,1229,20240705,127.42,3955,-29.33,20250213,2550,9.61,20250304,4005,-30.21,20240731,1229,127.42,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,151021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,-65,5,-2.26,6667581584,2314898,191.19,2960,2980,2795,3735,2015,2875,2880.29,0.36,0,-140134,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2764,-4.80,2.45,12,2.35,-585.00,1146.00,4005,20240731,-29.84,1229,20240705,128.64,3955,-28.95,20250213,2550,10.20,20250304,4005,-29.84,20240731,1229,128.64,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,141019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,-25,5,-0.87,5664748382,1959026,161.80,2960,2980,2850,3735,2015,2875,2891.61,0.36,0,-124764,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2804,-4.87,2.49,12,1.99,-585.00,1146.00,4005,20240731,-28.84,1229,20240705,131.90,3955,-27.94,20250213,2550,11.76,20250304,4005,-28.84,20240731,1229,131.90,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,131020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,-10,5,-0.35,5035441431,1738664,143.60,2960,2980,2850,3735,2015,2875,2896.16,0.36,0,-109563,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2818,-4.90,2.50,12,1.77,-585.00,1146.00,4005,20240731,-28.46,1229,20240705,133.12,3955,-27.56,20250213,2550,12.35,20250304,4005,-28.46,20240731,1229,133.12,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,121023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,5,2,0.17,4504231647,1553714,128.33,2960,2980,2850,3735,2015,2875,2899.01,0.36,0,-96979,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2833,-4.92,2.51,12,1.58,-585.00,1146.00,4005,20240731,-28.09,1229,20240705,134.34,3955,-27.18,20250213,2550,12.94,20250304,4005,-28.09,20240731,1229,134.34,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,111015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,5,2,0.17,4148184187,1429856,118.10,2960,2980,2850,3735,2015,2875,2901.12,0.36,0,-83436,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2833,-4.92,2.51,12,1.45,-585.00,1146.00,4005,20240731,-28.09,1229,20240705,134.34,3955,-27.18,20250213,2550,12.94,20250304,4005,-28.09,20240731,1229,134.34,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,-5,5,-0.17,3749890051,1291240,106.65,2960,2980,2850,3735,2015,2875,2904.10,0.36,0,-87054,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2823,-4.91,2.50,12,1.31,-585.00,1146.00,4005,20240731,-28.34,1229,20240705,133.52,3955,-27.43,20250213,2550,12.55,20250304,4005,-28.34,20240731,1229,133.52,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250312,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,55,2,1.91,1736351562,592117,48.90,2960,2980,2897,3735,2015,2875,2932.45,0.36,0,9994,2965,2920,2835,2790,2705,2942,2812,98,860,100,1780,5,1,98374477,2882,-5.01,2.56,12,0.60,-585.00,1146.00,4005,20240731,-26.84,1229,20240705,138.41,3955,-25.92,20250213,2550,14.90,20250304,4005,-26.84,20240731,1229,138.41,20240705,2.98,N,255220,100,98 억,,351819,N,N,0,N,00,N
20250311,161012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,15,2,0.52,3335794142,1177691,90.95,2785,2880,2750,3715,2005,2860,2832.35,0.33,0,25516,3040,2950,2890,2800,2740,2920,2770,98,855,100,1770,5,1,98374477,2828,-4.91,2.51,12,1.20,-585.00,1146.00,4005,20240731,-28.21,1229,20240705,133.93,3955,-27.31,20250213,2550,12.75,20250304,4005,-28.21,20240731,1229,133.93,20240705,2.99,N,255220,100,98 억,,323028,N,N,0,N,00,N
20250311,151015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,15,2,0.52,3179674372,1123364,86.76,2785,2880,2750,3715,2005,2860,2830.49,0.33,0,26382,3040,2950,2890,2800,2740,2920,2770,98,855,100,1770,5,1,98374477,2828,-4.91,2.51,12,1.14,-585.00,1146.00,4005,20240731,-28.21,1229,20240705,133.93,3955,-27.31,20250213,2550,12.75,20250304,4005,-28.21,20240731,1229,133.93,20240705,2.99,N,255220,100,98 억,,323028,N,N,0,N,00,N
20250311,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,10,2,0.35,2861137425,1012446,78.19,2785,2880,2750,3715,2005,2860,2825.97,0.33,0,36722,3040,2950,2890,2800,2740,2920,2770,98,855,100,1770,5,1,98374477,2823,-4.91,2.50,12,1.03,-585.00,1146.00,4005,20240731,-28.34,1229,20240705,133.52,3955,-27.43,20250213,2550,12.55,20250304,4005,-28.34,20240731,1229,133.52,20240705,2.99,N,255220,100,98 억,,323028,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 161020 57 100.00 KOSDAQ 비금속 N N N N N 2795 -80 5 -2.78 7009517727 2437047 201.28 2960 2980 2795 3735 2015 2875 2876.45 0.36 0 -144197 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2750 -4.78 2.44 12 2.48 -585.00 1146.00 4005 20240731 -30.21 1229 20240705 127.42 3955 -29.33 20250213 2550 9.61 20250304 4005 -30.21 20240731 1229 127.42 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
3 20250312 151021 57 100.00 KOSDAQ 비금속 N N N N N 2810 -65 5 -2.26 6667581584 2314898 191.19 2960 2980 2795 3735 2015 2875 2880.29 0.36 0 -140134 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2764 -4.80 2.45 12 2.35 -585.00 1146.00 4005 20240731 -29.84 1229 20240705 128.64 3955 -28.95 20250213 2550 10.20 20250304 4005 -29.84 20240731 1229 128.64 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
4 20250312 141019 57 100.00 KOSDAQ 비금속 N N N N N 2850 -25 5 -0.87 5664748382 1959026 161.80 2960 2980 2850 3735 2015 2875 2891.61 0.36 0 -124764 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2804 -4.87 2.49 12 1.99 -585.00 1146.00 4005 20240731 -28.84 1229 20240705 131.90 3955 -27.94 20250213 2550 11.76 20250304 4005 -28.84 20240731 1229 131.90 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
5 20250312 131020 57 100.00 KOSDAQ 비금속 N N N N N 2865 -10 5 -0.35 5035441431 1738664 143.60 2960 2980 2850 3735 2015 2875 2896.16 0.36 0 -109563 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2818 -4.90 2.50 12 1.77 -585.00 1146.00 4005 20240731 -28.46 1229 20240705 133.12 3955 -27.56 20250213 2550 12.35 20250304 4005 -28.46 20240731 1229 133.12 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
6 20250312 121023 57 100.00 KOSDAQ 비금속 N N N N N 2880 5 2 0.17 4504231647 1553714 128.33 2960 2980 2850 3735 2015 2875 2899.01 0.36 0 -96979 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2833 -4.92 2.51 12 1.58 -585.00 1146.00 4005 20240731 -28.09 1229 20240705 134.34 3955 -27.18 20250213 2550 12.94 20250304 4005 -28.09 20240731 1229 134.34 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
7 20250312 111015 57 100.00 KOSDAQ 비금속 N N N N N 2880 5 2 0.17 4148184187 1429856 118.10 2960 2980 2850 3735 2015 2875 2901.12 0.36 0 -83436 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2833 -4.92 2.51 12 1.45 -585.00 1146.00 4005 20240731 -28.09 1229 20240705 134.34 3955 -27.18 20250213 2550 12.94 20250304 4005 -28.09 20240731 1229 134.34 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
8 20250312 101017 57 100.00 KOSDAQ 비금속 N N N N N 2870 -5 5 -0.17 3749890051 1291240 106.65 2960 2980 2850 3735 2015 2875 2904.10 0.36 0 -87054 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2823 -4.91 2.50 12 1.31 -585.00 1146.00 4005 20240731 -28.34 1229 20240705 133.52 3955 -27.43 20250213 2550 12.55 20250304 4005 -28.34 20240731 1229 133.52 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
9 20250312 091024 57 100.00 KOSDAQ 비금속 N N N N N 2930 55 2 1.91 1736351562 592117 48.90 2960 2980 2897 3735 2015 2875 2932.45 0.36 0 9994 2965 2920 2835 2790 2705 2942 2812 98 860 100 1780 5 1 98374477 2882 -5.01 2.56 12 0.60 -585.00 1146.00 4005 20240731 -26.84 1229 20240705 138.41 3955 -25.92 20250213 2550 14.90 20250304 4005 -26.84 20240731 1229 138.41 20240705 2.98 N 255220 100 98 억 351819 N N 0 N 00 N
10 20250311 161012 57 100.00 KOSDAQ 비금속 N N N N N 2875 15 2 0.52 3335794142 1177691 90.95 2785 2880 2750 3715 2005 2860 2832.35 0.33 0 25516 3040 2950 2890 2800 2740 2920 2770 98 855 100 1770 5 1 98374477 2828 -4.91 2.51 12 1.20 -585.00 1146.00 4005 20240731 -28.21 1229 20240705 133.93 3955 -27.31 20250213 2550 12.75 20250304 4005 -28.21 20240731 1229 133.93 20240705 2.99 N 255220 100 98 억 323028 N N 0 N 00 N
11 20250311 151015 57 100.00 KOSDAQ 비금속 N N N N N 2875 15 2 0.52 3179674372 1123364 86.76 2785 2880 2750 3715 2005 2860 2830.49 0.33 0 26382 3040 2950 2890 2800 2740 2920 2770 98 855 100 1770 5 1 98374477 2828 -4.91 2.51 12 1.14 -585.00 1146.00 4005 20240731 -28.21 1229 20240705 133.93 3955 -27.31 20250213 2550 12.75 20250304 4005 -28.21 20240731 1229 133.93 20240705 2.99 N 255220 100 98 억 323028 N N 0 N 00 N
12 20250311 141018 57 100.00 KOSDAQ 비금속 N N N N N 2870 10 2 0.35 2861137425 1012446 78.19 2785 2880 2750 3715 2005 2860 2825.97 0.33 0 36722 3040 2950 2890 2800 2740 2920 2770 98 855 100 1770 5 1 98374477 2823 -4.91 2.50 12 1.03 -585.00 1146.00 4005 20240731 -28.34 1229 20240705 133.52 3955 -27.43 20250213 2550 12.55 20250304 4005 -28.34 20240731 1229 133.52 20240705 2.99 N 255220 100 98 억 323028 N N 0 N 00 N