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
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
20250313,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2610,-185,5,-6.62,8436799076,3136364,125.80,2795,2815,2600,3630,1960,2795,2690.09,0.21,0,14917,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2568,-4.46,2.28,12,3.19,-585.00,1146.00,4005,20240731,-34.83,1229,20240705,112.37,3955,-34.01,20250213,2550,2.35,20250304,4005,-34.83,20240731,1229,112.37,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,151026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-170,5,-6.08,7749542915,2873229,115.25,2795,2815,2620,3630,1960,2795,2697.08,0.21,0,218,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2582,-4.49,2.29,12,2.92,-585.00,1146.00,4005,20240731,-34.46,1229,20240705,113.59,3955,-33.63,20250213,2550,2.94,20250304,4005,-34.46,20240731,1229,113.59,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,141026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,-135,5,-4.83,6783349711,2507259,100.57,2795,2815,2635,3630,1960,2795,2705.41,0.21,0,24880,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2617,-4.55,2.32,12,2.55,-585.00,1146.00,4005,20240731,-33.58,1229,20240705,116.44,3955,-32.74,20250213,2550,4.31,20250304,4005,-33.58,20240731,1229,116.44,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,131026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-110,5,-3.94,5881468888,2167297,86.93,2795,2815,2655,3630,1960,2795,2713.66,0.21,0,44037,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2641,-4.59,2.34,12,2.20,-585.00,1146.00,4005,20240731,-32.96,1229,20240705,118.47,3955,-32.11,20250213,2550,5.29,20250304,4005,-32.96,20240731,1229,118.47,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,121025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-125,5,-4.47,5282174700,1943143,77.94,2795,2815,2655,3630,1960,2795,2718.29,0.21,0,44529,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2627,-4.56,2.33,12,1.98,-585.00,1146.00,4005,20240731,-33.33,1229,20240705,117.25,3955,-32.49,20250213,2550,4.71,20250304,4005,-33.33,20240731,1229,117.25,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,111028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2695,-100,5,-3.58,3868491986,1415578,56.78,2795,2815,2680,3630,1960,2795,2732.71,0.21,0,98887,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2651,-4.61,2.35,12,1.44,-585.00,1146.00,4005,20240731,-32.71,1229,20240705,119.28,3955,-31.86,20250213,2550,5.69,20250304,4005,-32.71,20240731,1229,119.28,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,101026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,-85,5,-3.04,1869847368,676421,27.13,2795,2815,2705,3630,1960,2795,2764.23,0.21,0,19498,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2666,-4.63,2.36,12,0.69,-585.00,1146.00,4005,20240731,-32.33,1229,20240705,120.50,3955,-31.48,20250213,2550,6.27,20250304,4005,-32.33,20240731,1229,120.50,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
20250313,091028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,15,2,0.54,295978467,105401,4.23,2795,2815,2790,3630,1960,2795,2808.38,0.21,0,444,3041,2917,2856,2732,2671,2887,2702,98,835,100,1730,5,1,98374477,2764,-4.80,2.45,12,0.11,-585.00,1146.00,4005,20240731,-29.84,1229,20240705,128.64,3955,-28.95,20250213,2550,10.20,20250304,4005,-29.84,20240731,1229,128.64,20240705,2.96,N,255220,100,98 억,,207623,N,N,0,N,00,N
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
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 161026 57 100.00 KOSDAQ 비금속 N N N N N 2610 -185 5 -6.62 8436799076 3136364 125.80 2795 2815 2600 3630 1960 2795 2690.09 0.21 0 14917 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2568 -4.46 2.28 12 3.19 -585.00 1146.00 4005 20240731 -34.83 1229 20240705 112.37 3955 -34.01 20250213 2550 2.35 20250304 4005 -34.83 20240731 1229 112.37 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
3 20250313 151026 57 100.00 KOSDAQ 비금속 N N N N N 2625 -170 5 -6.08 7749542915 2873229 115.25 2795 2815 2620 3630 1960 2795 2697.08 0.21 0 218 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2582 -4.49 2.29 12 2.92 -585.00 1146.00 4005 20240731 -34.46 1229 20240705 113.59 3955 -33.63 20250213 2550 2.94 20250304 4005 -34.46 20240731 1229 113.59 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
4 20250313 141026 57 100.00 KOSDAQ 비금속 N N N N N 2660 -135 5 -4.83 6783349711 2507259 100.57 2795 2815 2635 3630 1960 2795 2705.41 0.21 0 24880 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2617 -4.55 2.32 12 2.55 -585.00 1146.00 4005 20240731 -33.58 1229 20240705 116.44 3955 -32.74 20250213 2550 4.31 20250304 4005 -33.58 20240731 1229 116.44 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
5 20250313 131026 57 100.00 KOSDAQ 비금속 N N N N N 2685 -110 5 -3.94 5881468888 2167297 86.93 2795 2815 2655 3630 1960 2795 2713.66 0.21 0 44037 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2641 -4.59 2.34 12 2.20 -585.00 1146.00 4005 20240731 -32.96 1229 20240705 118.47 3955 -32.11 20250213 2550 5.29 20250304 4005 -32.96 20240731 1229 118.47 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
6 20250313 121025 57 100.00 KOSDAQ 비금속 N N N N N 2670 -125 5 -4.47 5282174700 1943143 77.94 2795 2815 2655 3630 1960 2795 2718.29 0.21 0 44529 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2627 -4.56 2.33 12 1.98 -585.00 1146.00 4005 20240731 -33.33 1229 20240705 117.25 3955 -32.49 20250213 2550 4.71 20250304 4005 -33.33 20240731 1229 117.25 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
7 20250313 111028 57 100.00 KOSDAQ 비금속 N N N N N 2695 -100 5 -3.58 3868491986 1415578 56.78 2795 2815 2680 3630 1960 2795 2732.71 0.21 0 98887 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2651 -4.61 2.35 12 1.44 -585.00 1146.00 4005 20240731 -32.71 1229 20240705 119.28 3955 -31.86 20250213 2550 5.69 20250304 4005 -32.71 20240731 1229 119.28 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
8 20250313 101026 57 100.00 KOSDAQ 비금속 N N N N N 2710 -85 5 -3.04 1869847368 676421 27.13 2795 2815 2705 3630 1960 2795 2764.23 0.21 0 19498 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2666 -4.63 2.36 12 0.69 -585.00 1146.00 4005 20240731 -32.33 1229 20240705 120.50 3955 -31.48 20250213 2550 6.27 20250304 4005 -32.33 20240731 1229 120.50 20240705 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
9 20250313 091028 57 100.00 KOSDAQ 비금속 N N N N N 2810 15 2 0.54 295978467 105401 4.23 2795 2815 2790 3630 1960 2795 2808.38 0.21 0 444 3041 2917 2856 2732 2671 2887 2702 98 835 100 1730 5 1 98374477 2764 -4.80 2.45 12 0.11 -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 2.96 N 255220 100 98 억 207623 N N 0 N 00 N
10 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
11 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
12 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