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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228340/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
20250307,160940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,23,2,1.31,30319579,17306,83.81,1764,1790,1721,2275,1227,1752,1751.97,0.49,0,-833,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,355,6.88,0.28,12,0.09,258.00,6404.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2705,-34.38,20240403,1615,9.91,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1778,26,2,1.48,26778553,15306,74.13,1764,1790,1721,2275,1227,1752,1749.55,0.49,0,-525,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,356,6.89,0.28,12,0.08,258.00,6404.00,2705,20240403,-34.27,1615,20250213,10.09,2160,-17.69,20250123,1615,10.09,20250213,2705,-34.27,20240403,1615,10.09,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,140942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,13,2,0.74,22198225,12704,61.53,1764,1790,1721,2275,1227,1752,1747.34,0.49,0,-364,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,353,6.84,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.75,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2705,-34.75,20240403,1615,9.29,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,13,2,0.74,20345600,11645,56.40,1764,1790,1721,2275,1227,1752,1747.15,0.49,0,-364,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,353,6.84,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.75,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2705,-34.75,20240403,1615,9.29,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,-19,5,-1.08,5475814,3146,15.24,1764,1764,1733,2275,1227,1752,1740.56,0.49,0,-95,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,347,6.72,0.27,12,0.02,258.00,6404.00,2705,20240403,-35.93,1615,20250213,7.31,2160,-19.77,20250123,1615,7.31,20250213,2705,-35.93,20240403,1615,7.31,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,3,2,0.17,3417816,1960,9.49,1764,1764,1737,2275,1227,1752,1743.78,0.49,0,-105,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,351,6.80,0.27,12,0.01,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,8,2,0.46,1184531,675,3.27,1764,1764,1737,2275,1227,1752,1754.86,0.49,0,-13,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,352,6.82,0.27,12,0.00,258.00,6404.00,2705,20240403,-34.94,1615,20250213,8.98,2160,-18.52,20250123,1615,8.98,20250213,2705,-34.94,20240403,1615,8.98,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250307,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,8,2,0.46,607498,347,1.68,1764,1764,1737,2275,1227,1752,1750.71,0.49,0,41,1799,1775,1746,1722,1693,1787,1734,100,523,500,1220,1,1,20000000,352,6.82,0.27,12,0.00,258.00,6404.00,2705,20240403,-34.94,1615,20250213,8.98,2160,-18.52,20250123,1615,8.98,20250213,2705,-34.94,20240403,1615,8.98,20250213,0.02,N,228340,500,100 억,,98452,N,N,0,N,00,N
20250306,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,18,2,1.04,35947899,20533,206.69,1730,1770,1717,2250,1214,1734,1750.74,0.49,0,-521,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.79,0.27,12,0.10,258.00,6404.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2705,-35.23,20240403,1615,8.48,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,21,2,1.21,30246979,17279,173.94,1730,1770,1717,2250,1214,1734,1750.51,0.49,0,-520,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,351,6.80,0.27,12,0.09,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,98973,N,N,0,N,00,N
20250306,140935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,16,2,0.92,19071801,10898,109.70,1730,1770,1717,2250,1214,1734,1750.03,0.49,0,-438,1764,1748,1719,1703,1674,1734,1689,100,516,500,1210,1,1,20000000,350,6.78,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,98973,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 20250307 160940 57 100.00 KOSDAQ 비금속 N N N N N 1775 23 2 1.31 30319579 17306 83.81 1764 1790 1721 2275 1227 1752 1751.97 0.49 0 -833 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 355 6.88 0.28 12 0.09 258.00 6404.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2705 -34.38 20240403 1615 9.91 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
3 20250307 150945 57 100.00 KOSDAQ 비금속 N N N N N 1778 26 2 1.48 26778553 15306 74.13 1764 1790 1721 2275 1227 1752 1749.55 0.49 0 -525 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 356 6.89 0.28 12 0.08 258.00 6404.00 2705 20240403 -34.27 1615 20250213 10.09 2160 -17.69 20250123 1615 10.09 20250213 2705 -34.27 20240403 1615 10.09 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
4 20250307 140942 57 100.00 KOSDAQ 비금속 N N N N N 1765 13 2 0.74 22198225 12704 61.53 1764 1790 1721 2275 1227 1752 1747.34 0.49 0 -364 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 353 6.84 0.28 12 0.06 258.00 6404.00 2705 20240403 -34.75 1615 20250213 9.29 2160 -18.29 20250123 1615 9.29 20250213 2705 -34.75 20240403 1615 9.29 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
5 20250307 130943 57 100.00 KOSDAQ 비금속 N N N N N 1765 13 2 0.74 20345600 11645 56.40 1764 1790 1721 2275 1227 1752 1747.15 0.49 0 -364 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 353 6.84 0.28 12 0.06 258.00 6404.00 2705 20240403 -34.75 1615 20250213 9.29 2160 -18.29 20250123 1615 9.29 20250213 2705 -34.75 20240403 1615 9.29 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
6 20250307 120943 57 100.00 KOSDAQ 비금속 N N N N N 1733 -19 5 -1.08 5475814 3146 15.24 1764 1764 1733 2275 1227 1752 1740.56 0.49 0 -95 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 347 6.72 0.27 12 0.02 258.00 6404.00 2705 20240403 -35.93 1615 20250213 7.31 2160 -19.77 20250123 1615 7.31 20250213 2705 -35.93 20240403 1615 7.31 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
7 20250307 110942 57 100.00 KOSDAQ 비금속 N N N N N 1755 3 2 0.17 3417816 1960 9.49 1764 1764 1737 2275 1227 1752 1743.78 0.49 0 -105 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 351 6.80 0.27 12 0.01 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
8 20250307 100939 57 100.00 KOSDAQ 비금속 N N N N N 1760 8 2 0.46 1184531 675 3.27 1764 1764 1737 2275 1227 1752 1754.86 0.49 0 -13 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 352 6.82 0.27 12 0.00 258.00 6404.00 2705 20240403 -34.94 1615 20250213 8.98 2160 -18.52 20250123 1615 8.98 20250213 2705 -34.94 20240403 1615 8.98 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
9 20250307 090945 57 100.00 KOSDAQ 비금속 N N N N N 1760 8 2 0.46 607498 347 1.68 1764 1764 1737 2275 1227 1752 1750.71 0.49 0 41 1799 1775 1746 1722 1693 1787 1734 100 523 500 1220 1 1 20000000 352 6.82 0.27 12 0.00 258.00 6404.00 2705 20240403 -34.94 1615 20250213 8.98 2160 -18.52 20250123 1615 8.98 20250213 2705 -34.94 20240403 1615 8.98 20250213 0.02 N 228340 500 100 억 98452 N N 0 N 00 N
10 20250306 160936 57 100.00 KOSDAQ 비금속 N N N N N 1752 18 2 1.04 35947899 20533 206.69 1730 1770 1717 2250 1214 1734 1750.74 0.49 0 -521 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 350 6.79 0.27 12 0.10 258.00 6404.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2705 -35.23 20240403 1615 8.48 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
11 20250306 150936 57 100.00 KOSDAQ 비금속 N N N N N 1755 21 2 1.21 30246979 17279 173.94 1730 1770 1717 2250 1214 1734 1750.51 0.49 0 -520 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 351 6.80 0.27 12 0.09 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N
12 20250306 140935 57 100.00 KOSDAQ 비금속 N N N N N 1750 16 2 0.92 19071801 10898 109.70 1730 1770 1717 2250 1214 1734 1750.03 0.49 0 -438 1764 1748 1719 1703 1674 1734 1689 100 516 500 1210 1 1 20000000 350 6.78 0.27 12 0.05 258.00 6404.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.02 N 228340 500 100 억 98973 N N 0 N 00 N