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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,-5,5,-0.20,143214257,56312,90.71,2570,2575,2525,3325,1795,2560,2543.19,1.25,0,9553,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,470,98.27,0.60,12,0.31,26.00,4237.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2525,1.19,20250313,4150,-38.43,20240521,2275,12.31,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,150634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-15,5,-0.59,136200232,53561,86.28,2570,2575,2525,3325,1795,2560,2542.90,1.25,0,10305,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,468,97.88,0.60,12,0.29,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250313,4150,-38.67,20240521,2275,11.87,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,140633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-20,5,-0.78,130290207,51236,82.53,2570,2575,2525,3325,1795,2560,2542.94,1.25,0,10770,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,467,97.69,0.60,12,0.28,26.00,4237.00,4150,20240521,-38.80,2275,20241210,11.65,3250,-21.85,20250203,2525,0.59,20250313,4150,-38.80,20240521,2275,11.65,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,130633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2550,-10,5,-0.39,125881742,49502,79.74,2570,2575,2525,3325,1795,2560,2542.96,1.25,0,10542,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,469,98.08,0.60,12,0.27,26.00,4237.00,4150,20240521,-38.55,2275,20241210,12.09,3250,-21.54,20250203,2525,0.99,20250313,4150,-38.55,20240521,2275,12.09,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,120633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-15,5,-0.59,118151172,46464,74.85,2570,2575,2525,3325,1795,2560,2542.85,1.25,0,11244,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,468,97.88,0.60,12,0.25,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250313,4150,-38.67,20240521,2275,11.87,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,110632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,-20,5,-0.78,116198962,45696,73.61,2570,2575,2525,3325,1795,2560,2542.87,1.25,0,11762,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,467,97.69,0.60,12,0.25,26.00,4237.00,4150,20240521,-38.80,2275,20241210,11.65,3250,-21.85,20250203,2525,0.59,20250313,4150,-38.80,20240521,2275,11.65,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,100633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2545,-15,5,-0.59,68075302,26756,43.10,2570,2575,2525,3325,1795,2560,2544.30,1.25,0,2702,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,468,97.88,0.60,12,0.15,26.00,4237.00,4150,20240521,-38.67,2275,20241210,11.87,3250,-21.69,20250203,2525,0.79,20250313,4150,-38.67,20240521,2275,11.87,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
20250313,090634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,10,2,0.39,2970945,1156,1.86,2570,2575,2570,3325,1795,2560,2570.02,1.25,0,-101,2620,2590,2570,2540,2520,2580,2530,184,765,1000,1840,5,1,18400000,473,98.85,0.61,12,0.01,26.00,4237.00,4150,20240521,-38.07,2275,20241210,12.97,3250,-20.92,20250203,2525,1.78,20250102,4150,-38.07,20240521,2275,12.97,20241210,2.76,N,075970,1000,184 억,,229707,N,N,0,N,00,N
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
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 20250313 160633 57 100.00 KOSDAQ 비금속 N N N N N 2555 -5 5 -0.20 143214257 56312 90.71 2570 2575 2525 3325 1795 2560 2543.19 1.25 0 9553 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 470 98.27 0.60 12 0.31 26.00 4237.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2525 1.19 20250313 4150 -38.43 20240521 2275 12.31 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
3 20250313 150634 57 100.00 KOSDAQ 비금속 N N N N N 2545 -15 5 -0.59 136200232 53561 86.28 2570 2575 2525 3325 1795 2560 2542.90 1.25 0 10305 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 468 97.88 0.60 12 0.29 26.00 4237.00 4150 20240521 -38.67 2275 20241210 11.87 3250 -21.69 20250203 2525 0.79 20250313 4150 -38.67 20240521 2275 11.87 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
4 20250313 140633 57 100.00 KOSDAQ 비금속 N N N N N 2540 -20 5 -0.78 130290207 51236 82.53 2570 2575 2525 3325 1795 2560 2542.94 1.25 0 10770 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 467 97.69 0.60 12 0.28 26.00 4237.00 4150 20240521 -38.80 2275 20241210 11.65 3250 -21.85 20250203 2525 0.59 20250313 4150 -38.80 20240521 2275 11.65 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
5 20250313 130633 57 100.00 KOSDAQ 비금속 N N N N N 2550 -10 5 -0.39 125881742 49502 79.74 2570 2575 2525 3325 1795 2560 2542.96 1.25 0 10542 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 469 98.08 0.60 12 0.27 26.00 4237.00 4150 20240521 -38.55 2275 20241210 12.09 3250 -21.54 20250203 2525 0.99 20250313 4150 -38.55 20240521 2275 12.09 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
6 20250313 120633 57 100.00 KOSDAQ 비금속 N N N N N 2545 -15 5 -0.59 118151172 46464 74.85 2570 2575 2525 3325 1795 2560 2542.85 1.25 0 11244 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 468 97.88 0.60 12 0.25 26.00 4237.00 4150 20240521 -38.67 2275 20241210 11.87 3250 -21.69 20250203 2525 0.79 20250313 4150 -38.67 20240521 2275 11.87 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
7 20250313 110632 57 100.00 KOSDAQ 비금속 N N N N N 2540 -20 5 -0.78 116198962 45696 73.61 2570 2575 2525 3325 1795 2560 2542.87 1.25 0 11762 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 467 97.69 0.60 12 0.25 26.00 4237.00 4150 20240521 -38.80 2275 20241210 11.65 3250 -21.85 20250203 2525 0.59 20250313 4150 -38.80 20240521 2275 11.65 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
8 20250313 100633 57 100.00 KOSDAQ 비금속 N N N N N 2545 -15 5 -0.59 68075302 26756 43.10 2570 2575 2525 3325 1795 2560 2544.30 1.25 0 2702 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 468 97.88 0.60 12 0.15 26.00 4237.00 4150 20240521 -38.67 2275 20241210 11.87 3250 -21.69 20250203 2525 0.79 20250313 4150 -38.67 20240521 2275 11.87 20241210 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
9 20250313 090634 57 100.00 KOSDAQ 비금속 N N N N N 2570 10 2 0.39 2970945 1156 1.86 2570 2575 2570 3325 1795 2560 2570.02 1.25 0 -101 2620 2590 2570 2540 2520 2580 2530 184 765 1000 1840 5 1 18400000 473 98.85 0.61 12 0.01 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 2.76 N 075970 1000 184 억 229707 N N 0 N 00 N
10 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
11 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
12 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