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
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
20250306,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2945,-50,5,-1.67,4469542706,1521035,42.58,3000,3005,2890,3890,2100,2995,2938.47,0.51,0,-85098,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2897,-5.03,2.57,12,1.55,-585.00,1146.00,4005,20240731,-26.47,1229,20240705,139.63,3955,-25.54,20250213,2550,15.49,20250304,4005,-26.47,20240731,1229,139.63,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,151000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,-55,5,-1.84,4321701899,1470781,41.17,3000,3005,2890,3890,2100,2995,2938.36,0.51,0,-84306,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2892,-5.03,2.57,12,1.50,-585.00,1146.00,4005,20240731,-26.59,1229,20240705,139.22,3955,-25.66,20250213,2550,15.29,20250304,4005,-26.59,20240731,1229,139.22,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,140959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,-35,5,-1.17,3804620994,1295447,36.27,3000,3005,2890,3890,2100,2995,2936.90,0.51,0,-91176,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2912,-5.06,2.58,12,1.32,-585.00,1146.00,4005,20240731,-26.09,1229,20240705,140.85,3955,-25.16,20250213,2550,16.08,20250304,4005,-26.09,20240731,1229,140.85,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,-20,5,-0.67,3457525162,1178059,32.98,3000,3005,2890,3890,2100,2995,2934.92,0.51,0,-97462,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2927,-5.09,2.60,12,1.20,-585.00,1146.00,4005,20240731,-25.72,1229,20240705,142.07,3955,-24.78,20250213,2550,16.67,20250304,4005,-25.72,20240731,1229,142.07,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,-45,5,-1.50,3140733128,1071076,29.98,3000,3005,2890,3890,2100,2995,2932.30,0.51,0,-114179,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2902,-5.04,2.57,12,1.09,-585.00,1146.00,4005,20240731,-26.34,1229,20240705,140.03,3955,-25.41,20250213,2550,15.69,20250304,4005,-26.34,20240731,1229,140.03,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,110956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,-70,5,-2.34,2834233719,966614,27.06,3000,3005,2890,3890,2100,2995,2932.10,0.51,0,-139449,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2877,-5.00,2.55,12,0.98,-585.00,1146.00,4005,20240731,-26.97,1229,20240705,138.00,3955,-26.04,20250213,2550,14.71,20250304,4005,-26.97,20240731,1229,138.00,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,100958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-65,5,-2.17,2237129525,761893,21.33,3000,3005,2890,3890,2100,2995,2936.25,0.51,0,-144777,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2882,-5.01,2.56,12,0.77,-585.00,1146.00,4005,20240731,-26.84,1229,20240705,138.41,3955,-25.92,20250213,2550,14.90,20250304,4005,-26.84,20240731,1229,138.41,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250306,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2910,-85,5,-2.84,720290023,244916,6.86,3000,3005,2910,3890,2100,2995,2940.89,0.51,0,-64429,3111,3052,2951,2892,2791,3082,2922,98,895,100,1850,5,1,98374477,2863,-4.97,2.54,12,0.25,-585.00,1146.00,4005,20240731,-27.34,1229,20240705,136.78,3955,-26.42,20250213,2550,14.12,20250304,4005,-27.34,20240731,1229,136.78,20240705,3.21,N,255220,100,98 억,,501174,N,N,0,N,00,N
20250305,160949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,220,2,7.93,10359027682,3539863,78.78,2850,3010,2850,3605,1945,2775,2926.31,0.25,0,252514,3034,2904,2727,2597,2420,2969,2662,98,830,100,1720,5,1,98374477,2946,-5.12,2.61,12,3.60,-585.00,1146.00,4005,20240731,-25.22,1229,20240705,143.69,3955,-24.27,20250213,2550,17.45,20250304,4005,-25.22,20240731,1229,143.69,20240705,3.37,N,255220,100,98 억,,245066,N,N,0,N,00,N
20250305,150952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2980,205,2,7.39,9988521995,3415965,76.02,2850,3010,2850,3605,1945,2775,2924.11,0.25,0,244519,3034,2904,2727,2597,2420,2969,2662,98,830,100,1720,5,1,98374477,2932,-5.09,2.60,12,3.47,-585.00,1146.00,4005,20240731,-25.59,1229,20240705,142.47,3955,-24.65,20250213,2550,16.86,20250304,4005,-25.59,20240731,1229,142.47,20240705,3.37,N,255220,100,98 억,,245066,N,N,0,N,00,N
20250305,140951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,185,2,6.67,7108012180,2446651,54.45,2850,2970,2850,3605,1945,2775,2905.25,0.25,0,72336,3034,2904,2727,2597,2420,2969,2662,98,830,100,1720,5,1,98374477,2912,-5.06,2.58,12,2.49,-585.00,1146.00,4005,20240731,-26.09,1229,20240705,140.85,3955,-25.16,20250213,2550,16.08,20250304,4005,-26.09,20240731,1229,140.85,20240705,3.37,N,255220,100,98 억,,245066,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 161000 57 100.00 KOSDAQ 비금속 N N N N N 2945 -50 5 -1.67 4469542706 1521035 42.58 3000 3005 2890 3890 2100 2995 2938.47 0.51 0 -85098 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2897 -5.03 2.57 12 1.55 -585.00 1146.00 4005 20240731 -26.47 1229 20240705 139.63 3955 -25.54 20250213 2550 15.49 20250304 4005 -26.47 20240731 1229 139.63 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
3 20250306 151000 57 100.00 KOSDAQ 비금속 N N N N N 2940 -55 5 -1.84 4321701899 1470781 41.17 3000 3005 2890 3890 2100 2995 2938.36 0.51 0 -84306 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2892 -5.03 2.57 12 1.50 -585.00 1146.00 4005 20240731 -26.59 1229 20240705 139.22 3955 -25.66 20250213 2550 15.29 20250304 4005 -26.59 20240731 1229 139.22 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
4 20250306 140959 57 100.00 KOSDAQ 비금속 N N N N N 2960 -35 5 -1.17 3804620994 1295447 36.27 3000 3005 2890 3890 2100 2995 2936.90 0.51 0 -91176 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2912 -5.06 2.58 12 1.32 -585.00 1146.00 4005 20240731 -26.09 1229 20240705 140.85 3955 -25.16 20250213 2550 16.08 20250304 4005 -26.09 20240731 1229 140.85 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
5 20250306 131000 57 100.00 KOSDAQ 비금속 N N N N N 2975 -20 5 -0.67 3457525162 1178059 32.98 3000 3005 2890 3890 2100 2995 2934.92 0.51 0 -97462 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2927 -5.09 2.60 12 1.20 -585.00 1146.00 4005 20240731 -25.72 1229 20240705 142.07 3955 -24.78 20250213 2550 16.67 20250304 4005 -25.72 20240731 1229 142.07 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
6 20250306 120959 57 100.00 KOSDAQ 비금속 N N N N N 2950 -45 5 -1.50 3140733128 1071076 29.98 3000 3005 2890 3890 2100 2995 2932.30 0.51 0 -114179 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2902 -5.04 2.57 12 1.09 -585.00 1146.00 4005 20240731 -26.34 1229 20240705 140.03 3955 -25.41 20250213 2550 15.69 20250304 4005 -26.34 20240731 1229 140.03 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
7 20250306 110956 57 100.00 KOSDAQ 비금속 N N N N N 2925 -70 5 -2.34 2834233719 966614 27.06 3000 3005 2890 3890 2100 2995 2932.10 0.51 0 -139449 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2877 -5.00 2.55 12 0.98 -585.00 1146.00 4005 20240731 -26.97 1229 20240705 138.00 3955 -26.04 20250213 2550 14.71 20250304 4005 -26.97 20240731 1229 138.00 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
8 20250306 100958 57 100.00 KOSDAQ 비금속 N N N N N 2930 -65 5 -2.17 2237129525 761893 21.33 3000 3005 2890 3890 2100 2995 2936.25 0.51 0 -144777 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2882 -5.01 2.56 12 0.77 -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 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
9 20250306 091002 57 100.00 KOSDAQ 비금속 N N N N N 2910 -85 5 -2.84 720290023 244916 6.86 3000 3005 2910 3890 2100 2995 2940.89 0.51 0 -64429 3111 3052 2951 2892 2791 3082 2922 98 895 100 1850 5 1 98374477 2863 -4.97 2.54 12 0.25 -585.00 1146.00 4005 20240731 -27.34 1229 20240705 136.78 3955 -26.42 20250213 2550 14.12 20250304 4005 -27.34 20240731 1229 136.78 20240705 3.21 N 255220 100 98 억 501174 N N 0 N 00 N
10 20250305 160949 57 100.00 KOSDAQ 비금속 N N N N N 2995 220 2 7.93 10359027682 3539863 78.78 2850 3010 2850 3605 1945 2775 2926.31 0.25 0 252514 3034 2904 2727 2597 2420 2969 2662 98 830 100 1720 5 1 98374477 2946 -5.12 2.61 12 3.60 -585.00 1146.00 4005 20240731 -25.22 1229 20240705 143.69 3955 -24.27 20250213 2550 17.45 20250304 4005 -25.22 20240731 1229 143.69 20240705 3.37 N 255220 100 98 억 245066 N N 0 N 00 N
11 20250305 150952 57 100.00 KOSDAQ 비금속 N N N N N 2980 205 2 7.39 9988521995 3415965 76.02 2850 3010 2850 3605 1945 2775 2924.11 0.25 0 244519 3034 2904 2727 2597 2420 2969 2662 98 830 100 1720 5 1 98374477 2932 -5.09 2.60 12 3.47 -585.00 1146.00 4005 20240731 -25.59 1229 20240705 142.47 3955 -24.65 20250213 2550 16.86 20250304 4005 -25.59 20240731 1229 142.47 20240705 3.37 N 255220 100 98 억 245066 N N 0 N 00 N
12 20250305 140951 57 100.00 KOSDAQ 비금속 N N N N N 2960 185 2 6.67 7108012180 2446651 54.45 2850 2970 2850 3605 1945 2775 2905.25 0.25 0 72336 3034 2904 2727 2597 2420 2969 2662 98 830 100 1720 5 1 98374477 2912 -5.06 2.58 12 2.49 -585.00 1146.00 4005 20240731 -26.09 1229 20240705 140.85 3955 -25.16 20250213 2550 16.08 20250304 4005 -26.09 20240731 1229 140.85 20240705 3.37 N 255220 100 98 억 245066 N N 0 N 00 N