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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,90,2,3.33,4731624059,1735987,56.97,2705,2815,2645,3515,1895,2705,2725.14,0.42,0,35031,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2750,-4.78,2.44,12,1.76,-585.00,1146.00,4005,20240731,-30.21,1229,20240705,127.42,3955,-29.33,20250213,2470,13.16,20250317,4005,-30.21,20240731,1229,127.42,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,151042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,80,2,2.96,4069901971,1499396,49.20,2705,2790,2645,3515,1895,2705,2714.36,0.42,0,-24811,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2740,-4.76,2.43,12,1.52,-585.00,1146.00,4005,20240731,-30.46,1229,20240705,126.61,3955,-29.58,20250213,2470,12.75,20250317,4005,-30.46,20240731,1229,126.61,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,141039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,10,2,0.37,3064300738,1133294,37.19,2705,2737,2645,3515,1895,2705,2703.89,0.42,0,-38725,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2671,-4.64,2.37,12,1.15,-585.00,1146.00,4005,20240731,-32.21,1229,20240705,120.91,3955,-31.35,20250213,2470,9.92,20250317,4005,-32.21,20240731,1229,120.91,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,131038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2712,7,2,0.26,2561137678,948270,31.12,2705,2737,2645,3515,1895,2705,2700.85,0.42,0,-58167,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2668,-4.64,2.37,12,0.96,-585.00,1146.00,4005,20240731,-32.28,1229,20240705,120.67,3955,-31.43,20250213,2470,9.80,20250317,4005,-32.28,20240731,1229,120.67,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2692,-13,5,-0.48,2344673334,868029,28.48,2705,2737,2645,3515,1895,2705,2701.15,0.42,0,-58714,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2648,-4.60,2.35,12,0.88,-585.00,1146.00,4005,20240731,-32.78,1229,20240705,119.04,3955,-31.93,20250213,2470,8.99,20250317,4005,-32.78,20240731,1229,119.04,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,111038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,-5,5,-0.18,2175178949,805227,26.42,2705,2737,2645,3515,1895,2705,2701.32,0.42,0,-62400,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2656,-4.62,2.36,12,0.82,-585.00,1146.00,4005,20240731,-32.58,1229,20240705,119.69,3955,-31.73,20250213,2470,9.31,20250317,4005,-32.58,20240731,1229,119.69,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,25,2,0.92,1643240035,609243,19.99,2705,2730,2645,3515,1895,2705,2697.18,0.42,0,-60013,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2686,-4.67,2.38,12,0.62,-585.00,1146.00,4005,20240731,-31.84,1229,20240705,122.13,3955,-30.97,20250213,2470,10.53,20250317,4005,-31.84,20240731,1229,122.13,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250318,091043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,-40,5,-1.48,562521097,210317,6.90,2705,2705,2645,3515,1895,2705,2674.63,0.42,0,249,2868,2786,2628,2546,2388,2827,2587,98,810,100,1670,5,1,98374477,2622,-4.56,2.33,12,0.21,-585.00,1146.00,4005,20240731,-33.46,1229,20240705,116.84,3955,-32.62,20250213,2470,7.89,20250317,4005,-33.46,20240731,1229,116.84,20240705,3.00,N,255220,100,98 억,,417038,N,N,0,N,00,N
20250317,161035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,130,2,5.05,7664879401,2971631,152.30,2575,2710,2470,3345,1805,2575,2578.93,0.39,0,39351,2681,2628,2574,2521,2467,2601,2494,98,770,100,1590,5,1,98374477,2661,-4.62,2.36,12,3.02,-585.00,1146.00,4005,20240731,-32.46,1229,20240705,120.10,3955,-31.61,20250213,2470,9.51,20250317,4005,-32.46,20240731,1229,120.10,20240705,3.03,N,255220,100,98 억,,381207,N,N,0,N,00,N
20250317,151035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,100,2,3.88,7230843007,2810717,144.06,2575,2710,2470,3345,1805,2575,2572.60,0.39,0,37953,2681,2628,2574,2521,2467,2601,2494,98,770,100,1590,5,1,98374477,2632,-4.57,2.33,12,2.86,-585.00,1146.00,4005,20240731,-33.21,1229,20240705,117.66,3955,-32.36,20250213,2470,8.30,20250317,4005,-33.21,20240731,1229,117.66,20240705,3.03,N,255220,100,98 억,,381207,N,N,0,N,00,N
20250317,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2615,40,2,1.55,5542843392,2178331,111.65,2575,2630,2470,3345,1805,2575,2544.53,0.39,0,4418,2681,2628,2574,2521,2467,2601,2494,98,770,100,1590,5,1,98374477,2572,-4.47,2.28,12,2.21,-585.00,1146.00,4005,20240731,-34.71,1229,20240705,112.77,3955,-33.88,20250213,2470,5.87,20250317,4005,-34.71,20240731,1229,112.77,20240705,3.03,N,255220,100,98 억,,381207,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 20250318 161037 57 100.00 KOSDAQ 비금속 N N N N N 2795 90 2 3.33 4731624059 1735987 56.97 2705 2815 2645 3515 1895 2705 2725.14 0.42 0 35031 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2750 -4.78 2.44 12 1.76 -585.00 1146.00 4005 20240731 -30.21 1229 20240705 127.42 3955 -29.33 20250213 2470 13.16 20250317 4005 -30.21 20240731 1229 127.42 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
3 20250318 151042 57 100.00 KOSDAQ 비금속 N N N N N 2785 80 2 2.96 4069901971 1499396 49.20 2705 2790 2645 3515 1895 2705 2714.36 0.42 0 -24811 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2740 -4.76 2.43 12 1.52 -585.00 1146.00 4005 20240731 -30.46 1229 20240705 126.61 3955 -29.58 20250213 2470 12.75 20250317 4005 -30.46 20240731 1229 126.61 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
4 20250318 141039 57 100.00 KOSDAQ 비금속 N N N N N 2715 10 2 0.37 3064300738 1133294 37.19 2705 2737 2645 3515 1895 2705 2703.89 0.42 0 -38725 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2671 -4.64 2.37 12 1.15 -585.00 1146.00 4005 20240731 -32.21 1229 20240705 120.91 3955 -31.35 20250213 2470 9.92 20250317 4005 -32.21 20240731 1229 120.91 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
5 20250318 131038 57 100.00 KOSDAQ 비금속 N N N N N 2712 7 2 0.26 2561137678 948270 31.12 2705 2737 2645 3515 1895 2705 2700.85 0.42 0 -58167 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2668 -4.64 2.37 12 0.96 -585.00 1146.00 4005 20240731 -32.28 1229 20240705 120.67 3955 -31.43 20250213 2470 9.80 20250317 4005 -32.28 20240731 1229 120.67 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
6 20250318 121040 57 100.00 KOSDAQ 비금속 N N N N N 2692 -13 5 -0.48 2344673334 868029 28.48 2705 2737 2645 3515 1895 2705 2701.15 0.42 0 -58714 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2648 -4.60 2.35 12 0.88 -585.00 1146.00 4005 20240731 -32.78 1229 20240705 119.04 3955 -31.93 20250213 2470 8.99 20250317 4005 -32.78 20240731 1229 119.04 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
7 20250318 111038 57 100.00 KOSDAQ 비금속 N N N N N 2700 -5 5 -0.18 2175178949 805227 26.42 2705 2737 2645 3515 1895 2705 2701.32 0.42 0 -62400 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2656 -4.62 2.36 12 0.82 -585.00 1146.00 4005 20240731 -32.58 1229 20240705 119.69 3955 -31.73 20250213 2470 9.31 20250317 4005 -32.58 20240731 1229 119.69 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
8 20250318 101041 57 100.00 KOSDAQ 비금속 N N N N N 2730 25 2 0.92 1643240035 609243 19.99 2705 2730 2645 3515 1895 2705 2697.18 0.42 0 -60013 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2686 -4.67 2.38 12 0.62 -585.00 1146.00 4005 20240731 -31.84 1229 20240705 122.13 3955 -30.97 20250213 2470 10.53 20250317 4005 -31.84 20240731 1229 122.13 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
9 20250318 091043 57 100.00 KOSDAQ 비금속 N N N N N 2665 -40 5 -1.48 562521097 210317 6.90 2705 2705 2645 3515 1895 2705 2674.63 0.42 0 249 2868 2786 2628 2546 2388 2827 2587 98 810 100 1670 5 1 98374477 2622 -4.56 2.33 12 0.21 -585.00 1146.00 4005 20240731 -33.46 1229 20240705 116.84 3955 -32.62 20250213 2470 7.89 20250317 4005 -33.46 20240731 1229 116.84 20240705 3.00 N 255220 100 98 억 417038 N N 0 N 00 N
10 20250317 161035 57 100.00 KOSDAQ 비금속 N N N N N 2705 130 2 5.05 7664879401 2971631 152.30 2575 2710 2470 3345 1805 2575 2578.93 0.39 0 39351 2681 2628 2574 2521 2467 2601 2494 98 770 100 1590 5 1 98374477 2661 -4.62 2.36 12 3.02 -585.00 1146.00 4005 20240731 -32.46 1229 20240705 120.10 3955 -31.61 20250213 2470 9.51 20250317 4005 -32.46 20240731 1229 120.10 20240705 3.03 N 255220 100 98 억 381207 N N 0 N 00 N
11 20250317 151035 57 100.00 KOSDAQ 비금속 N N N N N 2675 100 2 3.88 7230843007 2810717 144.06 2575 2710 2470 3345 1805 2575 2572.60 0.39 0 37953 2681 2628 2574 2521 2467 2601 2494 98 770 100 1590 5 1 98374477 2632 -4.57 2.33 12 2.86 -585.00 1146.00 4005 20240731 -33.21 1229 20240705 117.66 3955 -32.36 20250213 2470 8.30 20250317 4005 -33.21 20240731 1229 117.66 20240705 3.03 N 255220 100 98 억 381207 N N 0 N 00 N
12 20250317 141037 57 100.00 KOSDAQ 비금속 N N N N N 2615 40 2 1.55 5542843392 2178331 111.65 2575 2630 2470 3345 1805 2575 2544.53 0.39 0 4418 2681 2628 2574 2521 2467 2601 2494 98 770 100 1590 5 1 98374477 2572 -4.47 2.28 12 2.21 -585.00 1146.00 4005 20240731 -34.71 1229 20240705 112.77 3955 -33.88 20250213 2470 5.87 20250317 4005 -34.71 20240731 1229 112.77 20240705 3.03 N 255220 100 98 억 381207 N N 0 N 00 N