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
138070/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
20250312,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,20,2,0.82,127429455,52198,86.85,2400,2490,2400,3155,1705,2430,2441.27,4.11,0,-4964,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,429,10.70,0.53,12,0.30,229.00,4638.00,4145,20240417,-40.89,2100,20240806,16.67,2740,-10.58,20250117,2355,4.03,20250304,4145,-40.89,20240417,2100,16.67,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,30,2,1.23,94370820,38683,64.36,2400,2490,2400,3155,1705,2430,2439.59,4.11,0,-1577,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,431,10.74,0.53,12,0.22,229.00,4638.00,4145,20240417,-40.65,2100,20240806,17.14,2740,-10.22,20250117,2355,4.46,20250304,4145,-40.65,20240417,2100,17.14,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,15,2,0.62,75635880,30996,51.57,2400,2490,2400,3155,1705,2430,2440.18,4.11,0,1240,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,428,10.68,0.53,12,0.18,229.00,4638.00,4145,20240417,-41.01,2100,20240806,16.43,2740,-10.77,20250117,2355,3.82,20250304,4145,-41.01,20240417,2100,16.43,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,130827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,5,2,0.21,67853910,27794,46.25,2400,2490,2400,3155,1705,2430,2441.32,4.11,0,-531,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,426,10.63,0.53,12,0.16,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,120829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,0,3,0.00,57964910,23726,39.48,2400,2490,2400,3155,1705,2430,2443.10,4.11,0,-2562,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,425,10.61,0.52,12,0.14,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,110823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,10,2,0.41,46263650,18942,31.52,2400,2490,2400,3155,1705,2430,2442.38,4.11,0,-2463,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,427,10.66,0.53,12,0.11,229.00,4638.00,4145,20240417,-41.13,2100,20240806,16.19,2740,-10.95,20250117,2355,3.61,20250304,4145,-41.13,20240417,2100,16.19,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,100825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,15,2,0.62,5324770,2189,3.64,2400,2470,2400,3155,1705,2430,2432.51,4.11,0,-55,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,428,10.68,0.53,12,0.01,229.00,4638.00,4145,20240417,-41.01,2100,20240806,16.43,2740,-10.77,20250117,2355,3.82,20250304,4145,-41.01,20240417,2100,16.43,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250312,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-5,5,-0.21,1844075,766,1.27,2400,2425,2400,3155,1705,2430,2407.41,4.11,0,148,2470,2450,2415,2395,2360,2460,2405,88,725,500,1500,5,1,17503204,424,10.59,0.52,12,0.00,229.00,4638.00,4145,20240417,-41.50,2100,20240806,15.48,2740,-11.50,20250117,2355,2.97,20250304,4145,-41.50,20240417,2100,15.48,20240806,3.27,N,138070,500,87 억,,719062,N,N,0,N,00,N
20250311,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-5,5,-0.21,144453325,60100,90.69,2405,2435,2380,3165,1705,2435,2403.55,4.19,0,-13633,2485,2460,2425,2400,2365,2472,2412,88,730,500,1500,5,1,17503204,425,10.61,0.52,12,0.34,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,3.22,N,138070,500,87 억,,732855,N,N,0,N,00,N
20250311,150824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-20,5,-0.82,132086755,55003,83.00,2405,2435,2380,3165,1705,2435,2401.45,4.19,0,-13171,2485,2460,2425,2400,2365,2472,2412,88,730,500,1500,5,1,17503204,423,10.55,0.52,12,0.31,229.00,4638.00,4145,20240417,-41.74,2100,20240806,15.00,2740,-11.86,20250117,2355,2.55,20250304,4145,-41.74,20240417,2100,15.00,20240806,3.22,N,138070,500,87 억,,732855,N,N,0,N,00,N
20250311,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,0,3,0.00,126001810,52477,79.19,2405,2435,2380,3165,1705,2435,2401.09,4.19,0,-12633,2485,2460,2425,2400,2365,2472,2412,88,730,500,1500,5,1,17503204,426,10.63,0.53,12,0.30,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.22,N,138070,500,87 억,,732855,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 160827 57 100.00 KOSDAQ 금속 N N N N N 2450 20 2 0.82 127429455 52198 86.85 2400 2490 2400 3155 1705 2430 2441.27 4.11 0 -4964 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 429 10.70 0.53 12 0.30 229.00 4638.00 4145 20240417 -40.89 2100 20240806 16.67 2740 -10.58 20250117 2355 4.03 20250304 4145 -40.89 20240417 2100 16.67 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
3 20250312 150829 57 100.00 KOSDAQ 금속 N N N N N 2460 30 2 1.23 94370820 38683 64.36 2400 2490 2400 3155 1705 2430 2439.59 4.11 0 -1577 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 431 10.74 0.53 12 0.22 229.00 4638.00 4145 20240417 -40.65 2100 20240806 17.14 2740 -10.22 20250117 2355 4.46 20250304 4145 -40.65 20240417 2100 17.14 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
4 20250312 140827 57 100.00 KOSDAQ 금속 N N N N N 2445 15 2 0.62 75635880 30996 51.57 2400 2490 2400 3155 1705 2430 2440.18 4.11 0 1240 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 428 10.68 0.53 12 0.18 229.00 4638.00 4145 20240417 -41.01 2100 20240806 16.43 2740 -10.77 20250117 2355 3.82 20250304 4145 -41.01 20240417 2100 16.43 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
5 20250312 130827 57 100.00 KOSDAQ 금속 N N N N N 2435 5 2 0.21 67853910 27794 46.25 2400 2490 2400 3155 1705 2430 2441.32 4.11 0 -531 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 426 10.63 0.53 12 0.16 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
6 20250312 120829 57 100.00 KOSDAQ 금속 N N N N N 2430 0 3 0.00 57964910 23726 39.48 2400 2490 2400 3155 1705 2430 2443.10 4.11 0 -2562 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 425 10.61 0.52 12 0.14 229.00 4638.00 4145 20240417 -41.38 2100 20240806 15.71 2740 -11.31 20250117 2355 3.18 20250304 4145 -41.38 20240417 2100 15.71 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
7 20250312 110823 57 100.00 KOSDAQ 금속 N N N N N 2440 10 2 0.41 46263650 18942 31.52 2400 2490 2400 3155 1705 2430 2442.38 4.11 0 -2463 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 427 10.66 0.53 12 0.11 229.00 4638.00 4145 20240417 -41.13 2100 20240806 16.19 2740 -10.95 20250117 2355 3.61 20250304 4145 -41.13 20240417 2100 16.19 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
8 20250312 100825 57 100.00 KOSDAQ 금속 N N N N N 2445 15 2 0.62 5324770 2189 3.64 2400 2470 2400 3155 1705 2430 2432.51 4.11 0 -55 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 428 10.68 0.53 12 0.01 229.00 4638.00 4145 20240417 -41.01 2100 20240806 16.43 2740 -10.77 20250117 2355 3.82 20250304 4145 -41.01 20240417 2100 16.43 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
9 20250312 090831 57 100.00 KOSDAQ 금속 N N N N N 2425 -5 5 -0.21 1844075 766 1.27 2400 2425 2400 3155 1705 2430 2407.41 4.11 0 148 2470 2450 2415 2395 2360 2460 2405 88 725 500 1500 5 1 17503204 424 10.59 0.52 12 0.00 229.00 4638.00 4145 20240417 -41.50 2100 20240806 15.48 2740 -11.50 20250117 2355 2.97 20250304 4145 -41.50 20240417 2100 15.48 20240806 3.27 N 138070 500 87 억 719062 N N 0 N 00 N
10 20250311 160820 57 100.00 KOSDAQ 금속 N N N N N 2430 -5 5 -0.21 144453325 60100 90.69 2405 2435 2380 3165 1705 2435 2403.55 4.19 0 -13633 2485 2460 2425 2400 2365 2472 2412 88 730 500 1500 5 1 17503204 425 10.61 0.52 12 0.34 229.00 4638.00 4145 20240417 -41.38 2100 20240806 15.71 2740 -11.31 20250117 2355 3.18 20250304 4145 -41.38 20240417 2100 15.71 20240806 3.22 N 138070 500 87 억 732855 N N 0 N 00 N
11 20250311 150824 57 100.00 KOSDAQ 금속 N N N N N 2415 -20 5 -0.82 132086755 55003 83.00 2405 2435 2380 3165 1705 2435 2401.45 4.19 0 -13171 2485 2460 2425 2400 2365 2472 2412 88 730 500 1500 5 1 17503204 423 10.55 0.52 12 0.31 229.00 4638.00 4145 20240417 -41.74 2100 20240806 15.00 2740 -11.86 20250117 2355 2.55 20250304 4145 -41.74 20240417 2100 15.00 20240806 3.22 N 138070 500 87 억 732855 N N 0 N 00 N
12 20250311 140824 57 100.00 KOSDAQ 금속 N N N N N 2435 0 3 0.00 126001810 52477 79.19 2405 2435 2380 3165 1705 2435 2401.09 4.19 0 -12633 2485 2460 2425 2400 2365 2472 2412 88 730 500 1500 5 1 17503204 426 10.63 0.53 12 0.30 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.22 N 138070 500 87 억 732855 N N 0 N 00 N