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
081150/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
20250312,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-60,5,-1.85,1351793689,422068,99.99,3210,3245,3165,4205,2265,3235,3202.83,5.43,0,-28438,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,771,-34.51,0.49,12,1.74,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,150644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-55,5,-1.70,1274274477,397668,94.21,3210,3245,3165,4205,2265,3235,3204.37,5.43,0,-28086,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,772,-34.57,0.49,12,1.64,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-50,5,-1.55,1124118517,350543,83.05,3210,3245,3165,4205,2265,3235,3206.79,5.43,0,-18997,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,773,-34.62,0.49,12,1.44,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,130642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-55,5,-1.70,999891072,311459,73.79,3210,3245,3165,4205,2265,3235,3210.35,5.43,0,-17657,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,772,-34.57,0.49,12,1.28,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,120645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,-25,5,-0.77,666271072,206880,49.01,3210,3245,3205,4205,2265,3235,3220.57,5.43,0,-12456,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,779,-34.89,0.49,12,0.85,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,110640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,-15,5,-0.46,548130917,170139,40.31,3210,3245,3205,4205,2265,3235,3221.67,5.43,0,-12663,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,781,-35.00,0.50,12,0.70,-92.00,6498.00,3615,20250203,-10.93,2310,20240805,39.39,3615,-10.93,20250203,2890,11.42,20250102,3615,-10.93,20250203,2310,39.39,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,100641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,-15,5,-0.46,418648344,129915,30.78,3210,3245,3205,4205,2265,3235,3222.48,5.43,0,-21114,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,781,-35.00,0.50,12,0.54,-92.00,6498.00,3615,20250203,-10.93,2310,20240805,39.39,3615,-10.93,20250203,2890,11.42,20250102,3615,-10.93,20250203,2310,39.39,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,090645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,0,3,0.00,46900041,14544,3.45,3210,3240,3210,4205,2265,3235,3224.70,5.43,0,1019,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,785,-35.16,0.50,12,0.06,-92.00,6498.00,3615,20250203,-10.51,2310,20240805,40.04,3615,-10.51,20250203,2890,11.94,20250102,3615,-10.51,20250203,2310,40.04,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250311,160637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,25,2,0.78,1321297275,415279,87.17,3130,3240,3130,4170,2250,3210,3181.61,4.96,0,64891,3286,3247,3201,3162,3116,3225,3140,121,960,500,2050,5,1,24268402,785,-35.16,0.50,12,1.71,-92.00,6498.00,3615,20250203,-10.51,2310,20240805,40.04,3615,-10.51,20250203,2890,11.94,20250102,3615,-10.51,20250203,2310,40.04,20240805,5.25,N,081150,500,121 억,,1203995,N,N,0,N,00,N
20250311,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,25,2,0.78,1223952690,385153,80.85,3130,3240,3130,4170,2250,3210,3177.79,4.96,0,58971,3286,3247,3201,3162,3116,3225,3140,121,960,500,2050,5,1,24268402,785,-35.16,0.50,12,1.59,-92.00,6498.00,3615,20250203,-10.51,2310,20240805,40.04,3615,-10.51,20250203,2890,11.94,20250102,3615,-10.51,20250203,2310,40.04,20240805,5.25,N,081150,500,121 억,,1203995,N,N,0,N,00,N
20250311,140640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,0,3,0.00,997808190,315009,66.12,3130,3225,3130,4170,2250,3210,3167.48,4.96,0,43252,3286,3247,3201,3162,3116,3225,3140,121,960,500,2050,5,1,24268402,779,-34.89,0.49,12,1.30,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.25,N,081150,500,121 억,,1203995,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 160643 57 100.00 KOSDAQ 금속 N N N N N 3175 -60 5 -1.85 1351793689 422068 99.99 3210 3245 3165 4205 2265 3235 3202.83 5.43 0 -28438 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 771 -34.51 0.49 12 1.74 -92.00 6498.00 3615 20250203 -12.17 2310 20240805 37.45 3615 -12.17 20250203 2890 9.86 20250102 3615 -12.17 20250203 2310 37.45 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
3 20250312 150644 57 100.00 KOSDAQ 금속 N N N N N 3180 -55 5 -1.70 1274274477 397668 94.21 3210 3245 3165 4205 2265 3235 3204.37 5.43 0 -28086 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 772 -34.57 0.49 12 1.64 -92.00 6498.00 3615 20250203 -12.03 2310 20240805 37.66 3615 -12.03 20250203 2890 10.03 20250102 3615 -12.03 20250203 2310 37.66 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
4 20250312 140643 57 100.00 KOSDAQ 금속 N N N N N 3185 -50 5 -1.55 1124118517 350543 83.05 3210 3245 3165 4205 2265 3235 3206.79 5.43 0 -18997 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 773 -34.62 0.49 12 1.44 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
5 20250312 130642 57 100.00 KOSDAQ 금속 N N N N N 3180 -55 5 -1.70 999891072 311459 73.79 3210 3245 3165 4205 2265 3235 3210.35 5.43 0 -17657 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 772 -34.57 0.49 12 1.28 -92.00 6498.00 3615 20250203 -12.03 2310 20240805 37.66 3615 -12.03 20250203 2890 10.03 20250102 3615 -12.03 20250203 2310 37.66 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
6 20250312 120645 57 100.00 KOSDAQ 금속 N N N N N 3210 -25 5 -0.77 666271072 206880 49.01 3210 3245 3205 4205 2265 3235 3220.57 5.43 0 -12456 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 779 -34.89 0.49 12 0.85 -92.00 6498.00 3615 20250203 -11.20 2310 20240805 38.96 3615 -11.20 20250203 2890 11.07 20250102 3615 -11.20 20250203 2310 38.96 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
7 20250312 110640 57 100.00 KOSDAQ 금속 N N N N N 3220 -15 5 -0.46 548130917 170139 40.31 3210 3245 3205 4205 2265 3235 3221.67 5.43 0 -12663 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 781 -35.00 0.50 12 0.70 -92.00 6498.00 3615 20250203 -10.93 2310 20240805 39.39 3615 -10.93 20250203 2890 11.42 20250102 3615 -10.93 20250203 2310 39.39 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
8 20250312 100641 57 100.00 KOSDAQ 금속 N N N N N 3220 -15 5 -0.46 418648344 129915 30.78 3210 3245 3205 4205 2265 3235 3222.48 5.43 0 -21114 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 781 -35.00 0.50 12 0.54 -92.00 6498.00 3615 20250203 -10.93 2310 20240805 39.39 3615 -10.93 20250203 2890 11.42 20250102 3615 -10.93 20250203 2310 39.39 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
9 20250312 090645 57 100.00 KOSDAQ 금속 N N N N N 3235 0 3 0.00 46900041 14544 3.45 3210 3240 3210 4205 2265 3235 3224.70 5.43 0 1019 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 785 -35.16 0.50 12 0.06 -92.00 6498.00 3615 20250203 -10.51 2310 20240805 40.04 3615 -10.51 20250203 2890 11.94 20250102 3615 -10.51 20250203 2310 40.04 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
10 20250311 160637 57 100.00 KOSDAQ 금속 N N N N N 3235 25 2 0.78 1321297275 415279 87.17 3130 3240 3130 4170 2250 3210 3181.61 4.96 0 64891 3286 3247 3201 3162 3116 3225 3140 121 960 500 2050 5 1 24268402 785 -35.16 0.50 12 1.71 -92.00 6498.00 3615 20250203 -10.51 2310 20240805 40.04 3615 -10.51 20250203 2890 11.94 20250102 3615 -10.51 20250203 2310 40.04 20240805 5.25 N 081150 500 121 억 1203995 N N 0 N 00 N
11 20250311 150640 57 100.00 KOSDAQ 금속 N N N N N 3235 25 2 0.78 1223952690 385153 80.85 3130 3240 3130 4170 2250 3210 3177.79 4.96 0 58971 3286 3247 3201 3162 3116 3225 3140 121 960 500 2050 5 1 24268402 785 -35.16 0.50 12 1.59 -92.00 6498.00 3615 20250203 -10.51 2310 20240805 40.04 3615 -10.51 20250203 2890 11.94 20250102 3615 -10.51 20250203 2310 40.04 20240805 5.25 N 081150 500 121 억 1203995 N N 0 N 00 N
12 20250311 140640 57 100.00 KOSDAQ 금속 N N N N N 3210 0 3 0.00 997808190 315009 66.12 3130 3225 3130 4170 2250 3210 3167.48 4.96 0 43252 3286 3247 3201 3162 3116 3225 3140 121 960 500 2050 5 1 24268402 779 -34.89 0.49 12 1.30 -92.00 6498.00 3615 20250203 -11.20 2310 20240805 38.96 3615 -11.20 20250203 2890 11.07 20250102 3615 -11.20 20250203 2310 38.96 20240805 5.25 N 081150 500 121 억 1203995 N N 0 N 00 N