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
069140/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
20250312,160616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1309,0,3,0.00,35312472,27320,120.71,1308,1323,1244,1701,917,1309,1292.55,0.07,0,1603,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,172,-0.45,0.44,12,0.21,-2903.00,2948.00,1940,20240604,-32.53,981,20241209,33.44,1625,-19.45,20250211,1230,6.42,20250117,1940,-32.53,20240604,981,33.44,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1308,-1,5,-0.08,33020732,25560,112.93,1308,1323,1244,1701,917,1309,1291.89,0.07,0,1937,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,171,-0.45,0.44,12,0.20,-2903.00,2948.00,1940,20240604,-32.58,981,20241209,33.33,1625,-19.51,20250211,1230,6.34,20250117,1940,-32.58,20240604,981,33.33,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,140616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,2,2,0.15,32585008,25225,111.45,1308,1323,1244,1701,917,1309,1291.77,0.07,0,1709,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,172,-0.45,0.44,12,0.19,-2903.00,2948.00,1940,20240604,-32.42,981,20241209,33.64,1625,-19.32,20250211,1230,6.59,20250117,1940,-32.42,20240604,981,33.64,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,130616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1303,-6,5,-0.46,26353438,20417,90.21,1308,1323,1244,1701,917,1309,1290.76,0.07,0,1901,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,171,-0.45,0.44,12,0.16,-2903.00,2948.00,1940,20240604,-32.84,981,20241209,32.82,1625,-19.82,20250211,1230,5.93,20250117,1940,-32.84,20240604,981,32.82,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,120618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1299,-10,5,-0.76,25489407,19756,87.29,1308,1323,1244,1701,917,1309,1290.21,0.07,0,1874,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,170,-0.45,0.44,12,0.15,-2903.00,2948.00,1940,20240604,-33.04,981,20241209,32.42,1625,-20.06,20250211,1230,5.61,20250117,1940,-33.04,20240604,981,32.42,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,110613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1295,-14,5,-1.07,21858558,16943,74.86,1308,1323,1244,1701,917,1309,1290.12,0.07,0,2104,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,170,-0.45,0.44,12,0.13,-2903.00,2948.00,1940,20240604,-33.25,981,20241209,32.01,1625,-20.31,20250211,1230,5.28,20250117,1940,-33.25,20240604,981,32.01,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,100617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1296,-13,5,-0.99,21142787,16387,72.40,1308,1323,1244,1701,917,1309,1290.22,0.07,0,1804,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,170,-0.45,0.44,12,0.13,-2903.00,2948.00,1940,20240604,-33.20,981,20241209,32.11,1625,-20.25,20250211,1230,5.37,20250117,1940,-33.20,20240604,981,32.11,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,090619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,6,2,0.46,3637356,2779,12.28,1308,1315,1308,1701,917,1309,1308.87,0.07,0,506,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,172,-0.45,0.45,12,0.02,-2903.00,2948.00,1940,20240604,-32.22,981,20241209,34.05,1625,-19.08,20250211,1230,6.91,20250117,1940,-32.22,20240604,981,34.05,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250311,160610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1309,-30,5,-2.24,29623941,22633,109.33,1322,1322,1297,1740,938,1339,1308.88,0.08,0,-1832,1354,1346,1331,1323,1308,1350,1327,66,401,500,910,1,1,13102743,172,-0.45,0.44,12,0.17,-2903.00,2948.00,1940,20240604,-32.53,981,20241209,33.44,1625,-19.45,20250211,1230,6.42,20250117,1940,-32.53,20240604,981,33.44,20241209,0.14,N,069140,500,65 억,,10805,N,N,0,N,00,N
20250311,150614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1300,-39,5,-2.91,27439017,20958,101.24,1322,1322,1297,1740,938,1339,1309.24,0.08,0,-1783,1354,1346,1331,1323,1308,1350,1327,66,401,500,910,1,1,13102743,170,-0.45,0.44,12,0.16,-2903.00,2948.00,1940,20240604,-32.99,981,20241209,32.52,1625,-20.00,20250211,1230,5.69,20250117,1940,-32.99,20240604,981,32.52,20241209,0.14,N,069140,500,65 억,,10805,N,N,0,N,00,N
20250311,140614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1309,-30,5,-2.24,18707889,14263,68.90,1322,1322,1297,1740,938,1339,1311.64,0.08,0,-1406,1354,1346,1331,1323,1308,1350,1327,66,401,500,910,1,1,13102743,172,-0.45,0.44,12,0.11,-2903.00,2948.00,1940,20240604,-32.53,981,20241209,33.44,1625,-19.45,20250211,1230,6.42,20250117,1940,-32.53,20240604,981,33.44,20241209,0.14,N,069140,500,65 억,,10805,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 160616 57 100.00 KOSDAQ 금속 N N N N N 1309 0 3 0.00 35312472 27320 120.71 1308 1323 1244 1701 917 1309 1292.55 0.07 0 1603 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 172 -0.45 0.44 12 0.21 -2903.00 2948.00 1940 20240604 -32.53 981 20241209 33.44 1625 -19.45 20250211 1230 6.42 20250117 1940 -32.53 20240604 981 33.44 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
3 20250312 150617 57 100.00 KOSDAQ 금속 N N N N N 1308 -1 5 -0.08 33020732 25560 112.93 1308 1323 1244 1701 917 1309 1291.89 0.07 0 1937 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 171 -0.45 0.44 12 0.20 -2903.00 2948.00 1940 20240604 -32.58 981 20241209 33.33 1625 -19.51 20250211 1230 6.34 20250117 1940 -32.58 20240604 981 33.33 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
4 20250312 140616 57 100.00 KOSDAQ 금속 N N N N N 1311 2 2 0.15 32585008 25225 111.45 1308 1323 1244 1701 917 1309 1291.77 0.07 0 1709 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 172 -0.45 0.44 12 0.19 -2903.00 2948.00 1940 20240604 -32.42 981 20241209 33.64 1625 -19.32 20250211 1230 6.59 20250117 1940 -32.42 20240604 981 33.64 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
5 20250312 130616 57 100.00 KOSDAQ 금속 N N N N N 1303 -6 5 -0.46 26353438 20417 90.21 1308 1323 1244 1701 917 1309 1290.76 0.07 0 1901 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 171 -0.45 0.44 12 0.16 -2903.00 2948.00 1940 20240604 -32.84 981 20241209 32.82 1625 -19.82 20250211 1230 5.93 20250117 1940 -32.84 20240604 981 32.82 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
6 20250312 120618 57 100.00 KOSDAQ 금속 N N N N N 1299 -10 5 -0.76 25489407 19756 87.29 1308 1323 1244 1701 917 1309 1290.21 0.07 0 1874 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 170 -0.45 0.44 12 0.15 -2903.00 2948.00 1940 20240604 -33.04 981 20241209 32.42 1625 -20.06 20250211 1230 5.61 20250117 1940 -33.04 20240604 981 32.42 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
7 20250312 110613 57 100.00 KOSDAQ 금속 N N N N N 1295 -14 5 -1.07 21858558 16943 74.86 1308 1323 1244 1701 917 1309 1290.12 0.07 0 2104 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 170 -0.45 0.44 12 0.13 -2903.00 2948.00 1940 20240604 -33.25 981 20241209 32.01 1625 -20.31 20250211 1230 5.28 20250117 1940 -33.25 20240604 981 32.01 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
8 20250312 100617 57 100.00 KOSDAQ 금속 N N N N N 1296 -13 5 -0.99 21142787 16387 72.40 1308 1323 1244 1701 917 1309 1290.22 0.07 0 1804 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 170 -0.45 0.44 12 0.13 -2903.00 2948.00 1940 20240604 -33.20 981 20241209 32.11 1625 -20.25 20250211 1230 5.37 20250117 1940 -33.20 20240604 981 32.11 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
9 20250312 090619 57 100.00 KOSDAQ 금속 N N N N N 1315 6 2 0.46 3637356 2779 12.28 1308 1315 1308 1701 917 1309 1308.87 0.07 0 506 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 172 -0.45 0.45 12 0.02 -2903.00 2948.00 1940 20240604 -32.22 981 20241209 34.05 1625 -19.08 20250211 1230 6.91 20250117 1940 -32.22 20240604 981 34.05 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
10 20250311 160610 57 100.00 KOSDAQ 금속 N N N N N 1309 -30 5 -2.24 29623941 22633 109.33 1322 1322 1297 1740 938 1339 1308.88 0.08 0 -1832 1354 1346 1331 1323 1308 1350 1327 66 401 500 910 1 1 13102743 172 -0.45 0.44 12 0.17 -2903.00 2948.00 1940 20240604 -32.53 981 20241209 33.44 1625 -19.45 20250211 1230 6.42 20250117 1940 -32.53 20240604 981 33.44 20241209 0.14 N 069140 500 65 억 10805 N N 0 N 00 N
11 20250311 150614 57 100.00 KOSDAQ 금속 N N N N N 1300 -39 5 -2.91 27439017 20958 101.24 1322 1322 1297 1740 938 1339 1309.24 0.08 0 -1783 1354 1346 1331 1323 1308 1350 1327 66 401 500 910 1 1 13102743 170 -0.45 0.44 12 0.16 -2903.00 2948.00 1940 20240604 -32.99 981 20241209 32.52 1625 -20.00 20250211 1230 5.69 20250117 1940 -32.99 20240604 981 32.52 20241209 0.14 N 069140 500 65 억 10805 N N 0 N 00 N
12 20250311 140614 57 100.00 KOSDAQ 금속 N N N N N 1309 -30 5 -2.24 18707889 14263 68.90 1322 1322 1297 1740 938 1339 1311.64 0.08 0 -1406 1354 1346 1331 1323 1308 1350 1327 66 401 500 910 1 1 13102743 172 -0.45 0.44 12 0.11 -2903.00 2948.00 1940 20240604 -32.53 981 20241209 33.44 1625 -19.45 20250211 1230 6.42 20250117 1940 -32.53 20240604 981 33.44 20241209 0.14 N 069140 500 65 억 10805 N N 0 N 00 N