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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-30,5,-0.42,17419090,2437,144.80,7150,7210,7110,9290,5010,7150,7147.76,2.40,0,-31,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,313,3.92,0.20,12,0.06,1818.00,35162.00,8640,20240329,-17.59,6680,20241209,6.59,7490,-4.94,20250117,7010,1.57,20250203,8640,-17.59,20240329,6680,6.59,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,30,2,0.42,11069050,1546,91.86,7150,7210,7130,9290,5010,7150,7159.80,2.40,0,16,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.04,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,140305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,30,2,0.42,8311930,1162,69.04,7150,7210,7130,9290,5010,7150,7153.12,2.40,0,17,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.03,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,130304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,30,2,0.42,8311930,1162,69.04,7150,7210,7130,9290,5010,7150,7153.12,2.40,0,17,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.03,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,30,2,0.42,7590120,1061,63.04,7150,7210,7130,9290,5010,7150,7153.74,2.40,0,17,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.02,1818.00,35162.00,8640,20240329,-16.90,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8640,-16.90,20240329,6680,7.49,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,110303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,50,2,0.70,6263520,876,52.05,7150,7210,7130,9290,5010,7150,7150.14,2.40,0,18,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,317,3.96,0.20,12,0.02,1818.00,35162.00,8640,20240329,-16.67,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8640,-16.67,20240329,6680,7.78,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,100304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,0,3,0.00,1513020,212,12.60,7150,7150,7130,9290,5010,7150,7136.89,2.40,0,-3,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,315,3.93,0.20,12,0.00,1818.00,35162.00,8640,20240329,-17.25,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8640,-17.25,20240329,6680,7.04,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250318,090304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,0,3,0.00,7150,1,0.06,7150,7150,7150,9290,5010,7150,7150.00,2.40,0,0,7210,7180,7140,7110,7070,7160,7090,22,2140,500,5140,10,1,4400000,315,3.93,0.20,12,0.00,1818.00,35162.00,8640,20240329,-17.25,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8640,-17.25,20240329,6680,7.04,20241209,0.35,N,012620,500,22 억,,105516,N,N,0,N,00,N
20250317,160304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-20,5,-0.28,11997870,1683,98.54,7170,7170,7100,9320,5020,7170,7128.86,2.13,0,-11,7243,7206,7163,7126,7083,7185,7105,22,2150,500,5160,10,1,4400000,315,3.93,0.20,12,0.04,1818.00,35162.00,8670,20240305,-17.53,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8640,-17.25,20240329,6680,7.04,20241209,0.36,N,012620,500,22 억,,93921,N,N,0,N,00,N
20250317,150303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-30,5,-0.42,10550230,1480,86.65,7170,7170,7100,9320,5020,7170,7128.53,2.13,0,-10,7243,7206,7163,7126,7083,7185,7105,22,2150,500,5160,10,1,4400000,314,3.93,0.20,12,0.03,1818.00,35162.00,8670,20240305,-17.65,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8640,-17.36,20240329,6680,6.89,20241209,0.36,N,012620,500,22 억,,93921,N,N,0,N,00,N
20250317,140304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-60,5,-0.84,8258290,1159,67.86,7170,7170,7100,9320,5020,7170,7125.36,2.13,0,-10,7243,7206,7163,7126,7083,7185,7105,22,2150,500,5160,10,1,4400000,313,3.91,0.20,12,0.03,1818.00,35162.00,8670,20240305,-17.99,6680,20241209,6.44,7490,-5.07,20250117,7010,1.43,20250203,8640,-17.71,20240329,6680,6.44,20241209,0.36,N,012620,500,22 억,,93921,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 20250318 160303 57 100.00 KOSDAQ 금속 N N N N N 7120 -30 5 -0.42 17419090 2437 144.80 7150 7210 7110 9290 5010 7150 7147.76 2.40 0 -31 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 313 3.92 0.20 12 0.06 1818.00 35162.00 8640 20240329 -17.59 6680 20241209 6.59 7490 -4.94 20250117 7010 1.57 20250203 8640 -17.59 20240329 6680 6.59 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
3 20250318 150305 57 100.00 KOSDAQ 금속 N N N N N 7180 30 2 0.42 11069050 1546 91.86 7150 7210 7130 9290 5010 7150 7159.80 2.40 0 16 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 316 3.95 0.20 12 0.04 1818.00 35162.00 8640 20240329 -16.90 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8640 -16.90 20240329 6680 7.49 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
4 20250318 140305 57 100.00 KOSDAQ 금속 N N N N N 7180 30 2 0.42 8311930 1162 69.04 7150 7210 7130 9290 5010 7150 7153.12 2.40 0 17 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 316 3.95 0.20 12 0.03 1818.00 35162.00 8640 20240329 -16.90 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8640 -16.90 20240329 6680 7.49 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
5 20250318 130304 57 100.00 KOSDAQ 금속 N N N N N 7180 30 2 0.42 8311930 1162 69.04 7150 7210 7130 9290 5010 7150 7153.12 2.40 0 17 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 316 3.95 0.20 12 0.03 1818.00 35162.00 8640 20240329 -16.90 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8640 -16.90 20240329 6680 7.49 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
6 20250318 120304 57 100.00 KOSDAQ 금속 N N N N N 7180 30 2 0.42 7590120 1061 63.04 7150 7210 7130 9290 5010 7150 7153.74 2.40 0 17 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 316 3.95 0.20 12 0.02 1818.00 35162.00 8640 20240329 -16.90 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8640 -16.90 20240329 6680 7.49 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
7 20250318 110303 57 100.00 KOSDAQ 금속 N N N N N 7200 50 2 0.70 6263520 876 52.05 7150 7210 7130 9290 5010 7150 7150.14 2.40 0 18 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 317 3.96 0.20 12 0.02 1818.00 35162.00 8640 20240329 -16.67 6680 20241209 7.78 7490 -3.87 20250117 7010 2.71 20250203 8640 -16.67 20240329 6680 7.78 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
8 20250318 100304 57 100.00 KOSDAQ 금속 N N N N N 7150 0 3 0.00 1513020 212 12.60 7150 7150 7130 9290 5010 7150 7136.89 2.40 0 -3 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 315 3.93 0.20 12 0.00 1818.00 35162.00 8640 20240329 -17.25 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8640 -17.25 20240329 6680 7.04 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
9 20250318 090304 57 100.00 KOSDAQ 금속 N N N N N 7150 0 3 0.00 7150 1 0.06 7150 7150 7150 9290 5010 7150 7150.00 2.40 0 0 7210 7180 7140 7110 7070 7160 7090 22 2140 500 5140 10 1 4400000 315 3.93 0.20 12 0.00 1818.00 35162.00 8640 20240329 -17.25 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8640 -17.25 20240329 6680 7.04 20241209 0.35 N 012620 500 22 억 105516 N N 0 N 00 N
10 20250317 160304 57 100.00 KOSDAQ 금속 N N N N N 7150 -20 5 -0.28 11997870 1683 98.54 7170 7170 7100 9320 5020 7170 7128.86 2.13 0 -11 7243 7206 7163 7126 7083 7185 7105 22 2150 500 5160 10 1 4400000 315 3.93 0.20 12 0.04 1818.00 35162.00 8670 20240305 -17.53 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8640 -17.25 20240329 6680 7.04 20241209 0.36 N 012620 500 22 억 93921 N N 0 N 00 N
11 20250317 150303 57 100.00 KOSDAQ 금속 N N N N N 7140 -30 5 -0.42 10550230 1480 86.65 7170 7170 7100 9320 5020 7170 7128.53 2.13 0 -10 7243 7206 7163 7126 7083 7185 7105 22 2150 500 5160 10 1 4400000 314 3.93 0.20 12 0.03 1818.00 35162.00 8670 20240305 -17.65 6680 20241209 6.89 7490 -4.67 20250117 7010 1.85 20250203 8640 -17.36 20240329 6680 6.89 20241209 0.36 N 012620 500 22 억 93921 N N 0 N 00 N
12 20250317 140304 57 100.00 KOSDAQ 금속 N N N N N 7110 -60 5 -0.84 8258290 1159 67.86 7170 7170 7100 9320 5020 7170 7125.36 2.13 0 -10 7243 7206 7163 7126 7083 7185 7105 22 2150 500 5160 10 1 4400000 313 3.91 0.20 12 0.03 1818.00 35162.00 8670 20240305 -17.99 6680 20241209 6.44 7490 -5.07 20250117 7010 1.43 20250203 8640 -17.71 20240329 6680 6.44 20241209 0.36 N 012620 500 22 억 93921 N N 0 N 00 N