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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
225530/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
20250306,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4390,40,2,0.92,103445257,23694,52.80,4350,4450,4315,5650,3045,4350,4365.88,0.49,0,-6825,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1595,9.56,1.68,12,0.07,459.00,2619.00,6250,20250120,-29.76,3220,20241210,36.34,6250,-29.76,20250120,4140,6.04,20250304,6250,-29.76,20250120,3220,36.34,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,150932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4340,-10,5,-0.23,100349752,22982,51.21,4350,4450,4315,5650,3045,4350,4366.45,0.49,0,-6564,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1577,9.46,1.66,12,0.06,459.00,2619.00,6250,20250120,-30.56,3220,20241210,34.78,6250,-30.56,20250120,4140,4.83,20250304,6250,-30.56,20250120,3220,34.78,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,140931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4345,-5,5,-0.11,92198599,21102,47.02,4350,4450,4315,5650,3045,4350,4369.19,0.49,0,-5462,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1579,9.47,1.66,12,0.06,459.00,2619.00,6250,20250120,-30.48,3220,20241210,34.94,6250,-30.48,20250120,4140,4.95,20250304,6250,-30.48,20250120,3220,34.94,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,130932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4335,-15,5,-0.34,82873999,18956,42.24,4350,4450,4315,5650,3045,4350,4371.91,0.49,0,-5465,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1575,9.44,1.66,12,0.05,459.00,2619.00,6250,20250120,-30.64,3220,20241210,34.63,6250,-30.64,20250120,4140,4.71,20250304,6250,-30.64,20250120,3220,34.63,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,120931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4345,-5,5,-0.11,72310199,16521,36.81,4350,4450,4315,5650,3045,4350,4376.87,0.49,0,-4305,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1579,9.47,1.66,12,0.05,459.00,2619.00,6250,20250120,-30.48,3220,20241210,34.94,6250,-30.48,20250120,4140,4.95,20250304,6250,-30.48,20250120,3220,34.94,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,110928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,0,3,0.00,66697661,15230,33.94,4350,4450,4315,5650,3045,4350,4379.36,0.49,0,-4028,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1581,9.48,1.66,12,0.04,459.00,2619.00,6250,20250120,-30.40,3220,20241210,35.09,6250,-30.40,20250120,4140,5.07,20250304,6250,-30.40,20250120,3220,35.09,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,100930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4375,25,2,0.57,49793885,11350,25.29,4350,4450,4315,5650,3045,4350,4387.13,0.49,0,-1994,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1590,9.53,1.67,12,0.03,459.00,2619.00,6250,20250120,-30.00,3220,20241210,35.87,6250,-30.00,20250120,4140,5.68,20250304,6250,-30.00,20250120,3220,35.87,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250306,090934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4450,100,2,2.30,14084890,3218,7.17,4350,4450,4315,5650,3045,4350,4376.91,0.49,0,1551,4550,4450,4300,4200,4050,4500,4250,182,1300,500,3130,5,1,36338727,1617,9.69,1.70,12,0.01,459.00,2619.00,6250,20250120,-28.80,3220,20241210,38.20,6250,-28.80,20250120,4140,7.49,20250304,6250,-28.80,20250120,3220,38.20,20241210,1.58,N,225530,500,181 억,,177567,N,N,0,N,00,N
20250305,160921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,180,2,4.32,193933253,44805,59.10,4150,4400,4150,5420,2920,4170,4328.38,0.47,0,5364,4590,4380,4260,4050,3930,4320,3990,182,1250,500,3000,5,1,36338727,1581,9.48,1.66,12,0.12,459.00,2619.00,6250,20250120,-30.40,3220,20241210,35.09,6250,-30.40,20250120,4140,5.07,20250304,6250,-30.40,20250120,3220,35.09,20241210,1.60,N,225530,500,181 억,,172213,N,N,0,N,00,N
20250305,150925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4350,180,2,4.32,189711653,43835,57.82,4150,4400,4150,5420,2920,4170,4327.86,0.47,0,5102,4590,4380,4260,4050,3930,4320,3990,182,1250,500,3000,5,1,36338727,1581,9.48,1.66,12,0.12,459.00,2619.00,6250,20250120,-30.40,3220,20241210,35.09,6250,-30.40,20250120,4140,5.07,20250304,6250,-30.40,20250120,3220,35.09,20241210,1.60,N,225530,500,181 억,,172213,N,N,0,N,00,N
20250305,140923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4365,195,2,4.68,185728548,42921,56.61,4150,4400,4150,5420,2920,4170,4327.22,0.47,0,4456,4590,4380,4260,4050,3930,4320,3990,182,1250,500,3000,5,1,36338727,1586,9.51,1.67,12,0.12,459.00,2619.00,6250,20250120,-30.16,3220,20241210,35.56,6250,-30.16,20250120,4140,5.43,20250304,6250,-30.16,20250120,3220,35.56,20241210,1.60,N,225530,500,181 억,,172213,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 20250306 160933 57 100.00 KOSDAQ 비금속 N N N N N 4390 40 2 0.92 103445257 23694 52.80 4350 4450 4315 5650 3045 4350 4365.88 0.49 0 -6825 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1595 9.56 1.68 12 0.07 459.00 2619.00 6250 20250120 -29.76 3220 20241210 36.34 6250 -29.76 20250120 4140 6.04 20250304 6250 -29.76 20250120 3220 36.34 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
3 20250306 150932 57 100.00 KOSDAQ 비금속 N N N N N 4340 -10 5 -0.23 100349752 22982 51.21 4350 4450 4315 5650 3045 4350 4366.45 0.49 0 -6564 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1577 9.46 1.66 12 0.06 459.00 2619.00 6250 20250120 -30.56 3220 20241210 34.78 6250 -30.56 20250120 4140 4.83 20250304 6250 -30.56 20250120 3220 34.78 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
4 20250306 140931 57 100.00 KOSDAQ 비금속 N N N N N 4345 -5 5 -0.11 92198599 21102 47.02 4350 4450 4315 5650 3045 4350 4369.19 0.49 0 -5462 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1579 9.47 1.66 12 0.06 459.00 2619.00 6250 20250120 -30.48 3220 20241210 34.94 6250 -30.48 20250120 4140 4.95 20250304 6250 -30.48 20250120 3220 34.94 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
5 20250306 130932 57 100.00 KOSDAQ 비금속 N N N N N 4335 -15 5 -0.34 82873999 18956 42.24 4350 4450 4315 5650 3045 4350 4371.91 0.49 0 -5465 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1575 9.44 1.66 12 0.05 459.00 2619.00 6250 20250120 -30.64 3220 20241210 34.63 6250 -30.64 20250120 4140 4.71 20250304 6250 -30.64 20250120 3220 34.63 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
6 20250306 120931 57 100.00 KOSDAQ 비금속 N N N N N 4345 -5 5 -0.11 72310199 16521 36.81 4350 4450 4315 5650 3045 4350 4376.87 0.49 0 -4305 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1579 9.47 1.66 12 0.05 459.00 2619.00 6250 20250120 -30.48 3220 20241210 34.94 6250 -30.48 20250120 4140 4.95 20250304 6250 -30.48 20250120 3220 34.94 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
7 20250306 110928 57 100.00 KOSDAQ 비금속 N N N N N 4350 0 3 0.00 66697661 15230 33.94 4350 4450 4315 5650 3045 4350 4379.36 0.49 0 -4028 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1581 9.48 1.66 12 0.04 459.00 2619.00 6250 20250120 -30.40 3220 20241210 35.09 6250 -30.40 20250120 4140 5.07 20250304 6250 -30.40 20250120 3220 35.09 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
8 20250306 100930 57 100.00 KOSDAQ 비금속 N N N N N 4375 25 2 0.57 49793885 11350 25.29 4350 4450 4315 5650 3045 4350 4387.13 0.49 0 -1994 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1590 9.53 1.67 12 0.03 459.00 2619.00 6250 20250120 -30.00 3220 20241210 35.87 6250 -30.00 20250120 4140 5.68 20250304 6250 -30.00 20250120 3220 35.87 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
9 20250306 090934 57 100.00 KOSDAQ 비금속 N N N N N 4450 100 2 2.30 14084890 3218 7.17 4350 4450 4315 5650 3045 4350 4376.91 0.49 0 1551 4550 4450 4300 4200 4050 4500 4250 182 1300 500 3130 5 1 36338727 1617 9.69 1.70 12 0.01 459.00 2619.00 6250 20250120 -28.80 3220 20241210 38.20 6250 -28.80 20250120 4140 7.49 20250304 6250 -28.80 20250120 3220 38.20 20241210 1.58 N 225530 500 181 억 177567 N N 0 N 00 N
10 20250305 160921 57 100.00 KOSDAQ 비금속 N N N N N 4350 180 2 4.32 193933253 44805 59.10 4150 4400 4150 5420 2920 4170 4328.38 0.47 0 5364 4590 4380 4260 4050 3930 4320 3990 182 1250 500 3000 5 1 36338727 1581 9.48 1.66 12 0.12 459.00 2619.00 6250 20250120 -30.40 3220 20241210 35.09 6250 -30.40 20250120 4140 5.07 20250304 6250 -30.40 20250120 3220 35.09 20241210 1.60 N 225530 500 181 억 172213 N N 0 N 00 N
11 20250305 150925 57 100.00 KOSDAQ 비금속 N N N N N 4350 180 2 4.32 189711653 43835 57.82 4150 4400 4150 5420 2920 4170 4327.86 0.47 0 5102 4590 4380 4260 4050 3930 4320 3990 182 1250 500 3000 5 1 36338727 1581 9.48 1.66 12 0.12 459.00 2619.00 6250 20250120 -30.40 3220 20241210 35.09 6250 -30.40 20250120 4140 5.07 20250304 6250 -30.40 20250120 3220 35.09 20241210 1.60 N 225530 500 181 억 172213 N N 0 N 00 N
12 20250305 140923 57 100.00 KOSDAQ 비금속 N N N N N 4365 195 2 4.68 185728548 42921 56.61 4150 4400 4150 5420 2920 4170 4327.22 0.47 0 4456 4590 4380 4260 4050 3930 4320 3990 182 1250 500 3000 5 1 36338727 1586 9.51 1.67 12 0.12 459.00 2619.00 6250 20250120 -30.16 3220 20241210 35.56 6250 -30.16 20250120 4140 5.43 20250304 6250 -30.16 20250120 3220 35.56 20241210 1.60 N 225530 500 181 억 172213 N N 0 N 00 N