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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079170/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
20250311,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,-40,5,-0.59,51124440,7587,68.50,6810,6810,6700,8870,4790,6830,6738.42,5.14,0,-428,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,353,22.71,0.57,12,0.15,299.00,11902.00,8900,20241105,-23.71,5330,20240805,27.39,7290,-6.86,20250212,6260,8.47,20250203,8900,-23.71,20241105,5330,27.39,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,150634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,-110,5,-1.61,48718260,7231,65.29,6810,6810,6700,8870,4790,6830,6737.42,5.14,0,-370,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,349,22.47,0.56,12,0.14,299.00,11902.00,8900,20241105,-24.49,5330,20240805,26.08,7290,-7.82,20250212,6260,7.35,20250203,8900,-24.49,20241105,5330,26.08,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-50,5,-0.73,44616450,6621,59.78,6810,6810,6700,8870,4790,6830,6738.63,5.14,0,-440,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,353,22.68,0.57,12,0.13,299.00,11902.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,130634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-50,5,-0.73,40915200,6075,54.85,6810,6810,6700,8870,4790,6830,6735.01,5.14,0,-389,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,353,22.68,0.57,12,0.12,299.00,11902.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-50,5,-0.73,40806720,6059,54.70,6810,6810,6700,8870,4790,6830,6734.89,5.14,0,-389,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,353,22.68,0.57,12,0.12,299.00,11902.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,-110,5,-1.61,32557550,4840,43.70,6810,6810,6700,8870,4790,6830,6726.77,5.14,0,-266,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,349,22.47,0.56,12,0.09,299.00,11902.00,8900,20241105,-24.49,5330,20240805,26.08,7290,-7.82,20250212,6260,7.35,20250203,8900,-24.49,20241105,5330,26.08,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,100635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-120,5,-1.76,13305510,1975,17.83,6810,6810,6700,8870,4790,6830,6736.97,5.14,0,-222,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,349,22.44,0.56,12,0.04,299.00,11902.00,8900,20241105,-24.61,5330,20240805,25.89,7290,-7.96,20250212,6260,7.19,20250203,8900,-24.61,20241105,5330,25.89,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250311,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-70,5,-1.02,3309610,487,4.40,6810,6810,6760,8870,4790,6830,6795.91,5.14,0,-295,7030,6930,6800,6700,6570,6980,6750,26,2040,500,4780,10,1,5200000,352,22.61,0.57,12,0.01,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.80,N,079170,500,26 억,,267175,N,N,0,N,00,N
20250310,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,60,2,0.89,75418715,11076,102.91,6770,6900,6670,8800,4740,6770,6809.20,5.15,0,-427,6856,6812,6746,6702,6636,6835,6725,26,2030,500,4730,10,1,5200000,355,22.84,0.57,12,0.21,299.00,11902.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,0.94,N,079170,500,26 억,,267601,N,N,0,N,00,N
20250310,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,70,2,1.03,63360555,9298,86.39,6770,6900,6670,8800,4740,6770,6814.43,5.15,0,-642,6856,6812,6746,6702,6636,6835,6725,26,2030,500,4730,10,1,5200000,356,22.88,0.57,12,0.18,299.00,11902.00,8900,20241105,-23.15,5330,20240805,28.33,7290,-6.17,20250212,6260,9.27,20250203,8900,-23.15,20241105,5330,28.33,20240805,0.94,N,079170,500,26 억,,267601,N,N,0,N,00,N
20250310,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,60,2,0.89,62937355,9236,85.81,6770,6900,6670,8800,4740,6770,6814.35,5.15,0,-669,6856,6812,6746,6702,6636,6835,6725,26,2030,500,4730,10,1,5200000,355,22.84,0.57,12,0.18,299.00,11902.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,0.94,N,079170,500,26 억,,267601,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 20250311 160631 57 100.00 KOSDAQ 금속 N N N N N 6790 -40 5 -0.59 51124440 7587 68.50 6810 6810 6700 8870 4790 6830 6738.42 5.14 0 -428 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 353 22.71 0.57 12 0.15 299.00 11902.00 8900 20241105 -23.71 5330 20240805 27.39 7290 -6.86 20250212 6260 8.47 20250203 8900 -23.71 20241105 5330 27.39 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
3 20250311 150634 57 100.00 KOSDAQ 금속 N N N N N 6720 -110 5 -1.61 48718260 7231 65.29 6810 6810 6700 8870 4790 6830 6737.42 5.14 0 -370 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 349 22.47 0.56 12 0.14 299.00 11902.00 8900 20241105 -24.49 5330 20240805 26.08 7290 -7.82 20250212 6260 7.35 20250203 8900 -24.49 20241105 5330 26.08 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
4 20250311 140634 57 100.00 KOSDAQ 금속 N N N N N 6780 -50 5 -0.73 44616450 6621 59.78 6810 6810 6700 8870 4790 6830 6738.63 5.14 0 -440 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 353 22.68 0.57 12 0.13 299.00 11902.00 8900 20241105 -23.82 5330 20240805 27.20 7290 -7.00 20250212 6260 8.31 20250203 8900 -23.82 20241105 5330 27.20 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
5 20250311 130634 57 100.00 KOSDAQ 금속 N N N N N 6780 -50 5 -0.73 40915200 6075 54.85 6810 6810 6700 8870 4790 6830 6735.01 5.14 0 -389 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 353 22.68 0.57 12 0.12 299.00 11902.00 8900 20241105 -23.82 5330 20240805 27.20 7290 -7.00 20250212 6260 8.31 20250203 8900 -23.82 20241105 5330 27.20 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
6 20250311 120633 57 100.00 KOSDAQ 금속 N N N N N 6780 -50 5 -0.73 40806720 6059 54.70 6810 6810 6700 8870 4790 6830 6734.89 5.14 0 -389 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 353 22.68 0.57 12 0.12 299.00 11902.00 8900 20241105 -23.82 5330 20240805 27.20 7290 -7.00 20250212 6260 8.31 20250203 8900 -23.82 20241105 5330 27.20 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
7 20250311 110632 57 100.00 KOSDAQ 금속 N N N N N 6720 -110 5 -1.61 32557550 4840 43.70 6810 6810 6700 8870 4790 6830 6726.77 5.14 0 -266 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 349 22.47 0.56 12 0.09 299.00 11902.00 8900 20241105 -24.49 5330 20240805 26.08 7290 -7.82 20250212 6260 7.35 20250203 8900 -24.49 20241105 5330 26.08 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
8 20250311 100635 57 100.00 KOSDAQ 금속 N N N N N 6710 -120 5 -1.76 13305510 1975 17.83 6810 6810 6700 8870 4790 6830 6736.97 5.14 0 -222 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 349 22.44 0.56 12 0.04 299.00 11902.00 8900 20241105 -24.61 5330 20240805 25.89 7290 -7.96 20250212 6260 7.19 20250203 8900 -24.61 20241105 5330 25.89 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
9 20250311 090635 57 100.00 KOSDAQ 금속 N N N N N 6760 -70 5 -1.02 3309610 487 4.40 6810 6810 6760 8870 4790 6830 6795.91 5.14 0 -295 7030 6930 6800 6700 6570 6980 6750 26 2040 500 4780 10 1 5200000 352 22.61 0.57 12 0.01 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.80 N 079170 500 26 억 267175 N N 0 N 00 N
10 20250310 160627 57 100.00 KOSDAQ 금속 N N N N N 6830 60 2 0.89 75418715 11076 102.91 6770 6900 6670 8800 4740 6770 6809.20 5.15 0 -427 6856 6812 6746 6702 6636 6835 6725 26 2030 500 4730 10 1 5200000 355 22.84 0.57 12 0.21 299.00 11902.00 8900 20241105 -23.26 5330 20240805 28.14 7290 -6.31 20250212 6260 9.11 20250203 8900 -23.26 20241105 5330 28.14 20240805 0.94 N 079170 500 26 억 267601 N N 0 N 00 N
11 20250310 150632 57 100.00 KOSDAQ 금속 N N N N N 6840 70 2 1.03 63360555 9298 86.39 6770 6900 6670 8800 4740 6770 6814.43 5.15 0 -642 6856 6812 6746 6702 6636 6835 6725 26 2030 500 4730 10 1 5200000 356 22.88 0.57 12 0.18 299.00 11902.00 8900 20241105 -23.15 5330 20240805 28.33 7290 -6.17 20250212 6260 9.27 20250203 8900 -23.15 20241105 5330 28.33 20240805 0.94 N 079170 500 26 억 267601 N N 0 N 00 N
12 20250310 140631 57 100.00 KOSDAQ 금속 N N N N N 6830 60 2 0.89 62937355 9236 85.81 6770 6900 6670 8800 4740 6770 6814.35 5.15 0 -669 6856 6812 6746 6702 6636 6835 6725 26 2030 500 4730 10 1 5200000 355 22.84 0.57 12 0.18 299.00 11902.00 8900 20241105 -23.26 5330 20240805 28.14 7290 -6.31 20250212 6260 9.11 20250203 8900 -23.26 20241105 5330 28.14 20240805 0.94 N 079170 500 26 억 267601 N N 0 N 00 N