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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012620/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
20250312,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,40,2,0.56,18768740,2604,87.47,7150,7260,7150,9360,5040,7200,7207.66,1.96,0,-22,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.98,0.21,12,0.06,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,40,2,0.56,18392260,2552,85.72,7150,7260,7150,9360,5040,7200,7207.00,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.98,0.21,12,0.06,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,50,2,0.69,16499980,2290,76.92,7150,7260,7150,9360,5040,7200,7205.23,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.99,0.21,12,0.05,1818.00,35162.00,8670,20240229,-16.38,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8640,-16.09,20240329,6680,8.53,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,130300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,50,2,0.69,16499980,2290,76.92,7150,7260,7150,9360,5040,7200,7205.23,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.99,0.21,12,0.05,1818.00,35162.00,8670,20240229,-16.38,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8640,-16.09,20240329,6680,8.53,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,120301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,40,2,0.56,13972430,1941,65.20,7150,7260,7150,9360,5040,7200,7198.57,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.98,0.21,12,0.04,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,110258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,60,2,0.83,12930040,1797,60.36,7150,7260,7150,9360,5040,7200,7195.35,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.99,0.21,12,0.04,1818.00,35162.00,8670,20240229,-16.26,6680,20241209,8.68,7490,-3.07,20250117,7010,3.57,20250203,8640,-15.97,20240329,6680,8.68,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,100259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,859610,120,4.03,7150,7190,7150,9360,5040,7200,7163.42,1.96,0,-5,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,315,3.94,0.20,12,0.00,1818.00,35162.00,8670,20240229,-17.30,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8640,-17.01,20240329,6680,7.34,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,090300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-50,5,-0.69,464750,65,2.18,7150,7150,7150,9360,5040,7200,7150.00,1.96,0,-3,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,315,3.93,0.20,12,0.00,1818.00,35162.00,8670,20240229,-17.53,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8640,-17.25,20240329,6680,7.04,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250311,160258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-100,5,-1.37,21372640,2977,72.43,7240,7240,7010,9490,5110,7300,7179.25,1.96,0,-11,7420,7360,7280,7220,7140,7320,7180,22,2190,500,5250,10,1,4400000,317,3.96,0.20,12,0.07,1818.00,35162.00,8670,20240229,-16.96,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250311,8640,-16.67,20240329,6680,7.78,20241209,0.45,N,012620,500,22 억,,86181,N,N,0,N,00,N
20250311,150259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,18910090,2635,64.11,7240,7240,7010,9490,5110,7300,7176.50,1.96,0,-11,7420,7360,7280,7220,7140,7320,7180,22,2190,500,5250,10,1,4400000,317,3.97,0.21,12,0.06,1818.00,35162.00,8670,20240229,-16.84,6680,20241209,7.93,7490,-3.74,20250117,7010,2.85,20250311,8640,-16.55,20240329,6680,7.93,20241209,0.45,N,012620,500,22 억,,86181,N,N,0,N,00,N
20250311,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,14983370,2089,50.83,7240,7240,7010,9490,5110,7300,7172.51,1.96,0,-28,7420,7360,7280,7220,7140,7320,7180,22,2190,500,5250,10,1,4400000,317,3.97,0.21,12,0.05,1818.00,35162.00,8670,20240229,-16.84,6680,20241209,7.93,7490,-3.74,20250117,7010,2.85,20250311,8640,-16.55,20240329,6680,7.93,20241209,0.45,N,012620,500,22 억,,86181,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 20250312 160300 57 100.00 KOSDAQ 금속 N N N N N 7240 40 2 0.56 18768740 2604 87.47 7150 7260 7150 9360 5040 7200 7207.66 1.96 0 -22 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.98 0.21 12 0.06 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
3 20250312 150301 57 100.00 KOSDAQ 금속 N N N N N 7240 40 2 0.56 18392260 2552 85.72 7150 7260 7150 9360 5040 7200 7207.00 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.98 0.21 12 0.06 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
4 20250312 140259 57 100.00 KOSDAQ 금속 N N N N N 7250 50 2 0.69 16499980 2290 76.92 7150 7260 7150 9360 5040 7200 7205.23 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.99 0.21 12 0.05 1818.00 35162.00 8670 20240229 -16.38 6680 20241209 8.53 7490 -3.20 20250117 7010 3.42 20250203 8640 -16.09 20240329 6680 8.53 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
5 20250312 130300 57 100.00 KOSDAQ 금속 N N N N N 7250 50 2 0.69 16499980 2290 76.92 7150 7260 7150 9360 5040 7200 7205.23 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.99 0.21 12 0.05 1818.00 35162.00 8670 20240229 -16.38 6680 20241209 8.53 7490 -3.20 20250117 7010 3.42 20250203 8640 -16.09 20240329 6680 8.53 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
6 20250312 120301 57 100.00 KOSDAQ 금속 N N N N N 7240 40 2 0.56 13972430 1941 65.20 7150 7260 7150 9360 5040 7200 7198.57 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.98 0.21 12 0.04 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
7 20250312 110258 57 100.00 KOSDAQ 금속 N N N N N 7260 60 2 0.83 12930040 1797 60.36 7150 7260 7150 9360 5040 7200 7195.35 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.99 0.21 12 0.04 1818.00 35162.00 8670 20240229 -16.26 6680 20241209 8.68 7490 -3.07 20250117 7010 3.57 20250203 8640 -15.97 20240329 6680 8.68 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
8 20250312 100259 57 100.00 KOSDAQ 금속 N N N N N 7170 -30 5 -0.42 859610 120 4.03 7150 7190 7150 9360 5040 7200 7163.42 1.96 0 -5 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 315 3.94 0.20 12 0.00 1818.00 35162.00 8670 20240229 -17.30 6680 20241209 7.34 7490 -4.27 20250117 7010 2.28 20250203 8640 -17.01 20240329 6680 7.34 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
9 20250312 090300 57 100.00 KOSDAQ 금속 N N N N N 7150 -50 5 -0.69 464750 65 2.18 7150 7150 7150 9360 5040 7200 7150.00 1.96 0 -3 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 315 3.93 0.20 12 0.00 1818.00 35162.00 8670 20240229 -17.53 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8640 -17.25 20240329 6680 7.04 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
10 20250311 160258 57 100.00 KOSDAQ 금속 N N N N N 7200 -100 5 -1.37 21372640 2977 72.43 7240 7240 7010 9490 5110 7300 7179.25 1.96 0 -11 7420 7360 7280 7220 7140 7320 7180 22 2190 500 5250 10 1 4400000 317 3.96 0.20 12 0.07 1818.00 35162.00 8670 20240229 -16.96 6680 20241209 7.78 7490 -3.87 20250117 7010 2.71 20250311 8640 -16.67 20240329 6680 7.78 20241209 0.45 N 012620 500 22 억 86181 N N 0 N 00 N
11 20250311 150259 57 100.00 KOSDAQ 금속 N N N N N 7210 -90 5 -1.23 18910090 2635 64.11 7240 7240 7010 9490 5110 7300 7176.50 1.96 0 -11 7420 7360 7280 7220 7140 7320 7180 22 2190 500 5250 10 1 4400000 317 3.97 0.21 12 0.06 1818.00 35162.00 8670 20240229 -16.84 6680 20241209 7.93 7490 -3.74 20250117 7010 2.85 20250311 8640 -16.55 20240329 6680 7.93 20241209 0.45 N 012620 500 22 억 86181 N N 0 N 00 N
12 20250311 140259 57 100.00 KOSDAQ 금속 N N N N N 7210 -90 5 -1.23 14983370 2089 50.83 7240 7240 7010 9490 5110 7300 7172.51 1.96 0 -28 7420 7360 7280 7220 7140 7320 7180 22 2190 500 5250 10 1 4400000 317 3.97 0.21 12 0.05 1818.00 35162.00 8670 20240229 -16.84 6680 20241209 7.93 7490 -3.74 20250117 7010 2.85 20250311 8640 -16.55 20240329 6680 7.93 20241209 0.45 N 012620 500 22 억 86181 N N 0 N 00 N