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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,10296600,1445,58.24,7130,7160,7090,9300,5020,7160,7125.67,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.03,1818.00,35162.00,8720,20240223,-17.89,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,150256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,10239320,1437,57.92,7130,7160,7090,9300,5020,7160,7125.48,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.03,1818.00,35162.00,8720,20240223,-17.89,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,140256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-20,5,-0.28,8259680,1160,46.76,7130,7140,7090,9300,5020,7160,7120.41,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,314,3.93,0.20,12,0.03,1818.00,35162.00,8720,20240223,-18.12,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8640,-17.36,20240329,6680,6.89,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,130255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-40,5,-0.56,7661120,1076,43.37,7130,7140,7090,9300,5020,7160,7120.00,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,313,3.92,0.20,12,0.02,1818.00,35162.00,8720,20240223,-18.35,6680,20241209,6.59,7490,-4.94,20250117,7010,1.57,20250203,8640,-17.59,20240329,6680,6.59,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,120256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-40,5,-0.56,7589920,1066,42.97,7130,7140,7090,9300,5020,7160,7120.00,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,313,3.92,0.20,12,0.02,1818.00,35162.00,8720,20240223,-18.35,6680,20241209,6.59,7490,-4.94,20250117,7010,1.57,20250203,8640,-17.59,20240329,6680,6.59,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,110254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-40,5,-0.56,6128330,860,34.66,7130,7140,7110,9300,5020,7160,7125.97,1.96,0,-2,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,313,3.92,0.20,12,0.02,1818.00,35162.00,8720,20240223,-18.35,6680,20241209,6.59,7490,-4.94,20250117,7010,1.57,20250203,8640,-17.59,20240329,6680,6.59,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,100256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-50,5,-0.70,4890440,686,27.65,7130,7140,7110,9300,5020,7160,7128.92,1.96,0,5,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,313,3.91,0.20,12,0.02,1818.00,35162.00,8720,20240223,-18.46,6680,20241209,6.44,7490,-5.07,20250117,7010,1.43,20250203,8640,-17.71,20240329,6680,6.44,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250306,090258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-20,5,-0.28,221080,31,1.25,7130,7140,7130,9300,5020,7160,7131.61,1.96,0,3,7220,7190,7140,7110,7060,7205,7125,22,2140,500,5150,10,1,4400000,314,3.93,0.20,12,0.00,1818.00,35162.00,8720,20240223,-18.12,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8640,-17.36,20240329,6680,6.89,20241209,0.47,N,012620,500,22 억,,86292,N,N,0,N,00,N
20250305,160253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,70,2,0.99,17653180,2481,73.99,7090,7170,7090,9210,4970,7090,7115.35,1.96,0,-153,7203,7146,7083,7026,6963,7115,6995,22,2120,500,5100,10,1,4400000,315,3.94,0.20,12,0.06,1818.00,35162.00,8770,20240221,-18.36,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8670,-17.42,20240305,6680,7.19,20241209,0.46,N,012620,500,22 억,,86445,N,N,0,N,00,N
20250305,150255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,70,2,0.99,17610220,2475,73.81,7090,7170,7090,9210,4970,7090,7115.24,1.96,0,-147,7203,7146,7083,7026,6963,7115,6995,22,2120,500,5100,10,1,4400000,315,3.94,0.20,12,0.06,1818.00,35162.00,8770,20240221,-18.36,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8670,-17.42,20240305,6680,7.19,20241209,0.46,N,012620,500,22 억,,86445,N,N,0,N,00,N
20250305,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,40,2,0.56,15847840,2228,66.45,7090,7170,7090,9210,4970,7090,7113.03,1.96,0,-125,7203,7146,7083,7026,6963,7115,6995,22,2120,500,5100,10,1,4400000,314,3.92,0.20,12,0.05,1818.00,35162.00,8770,20240221,-18.70,6680,20241209,6.74,7490,-4.81,20250117,7010,1.71,20250203,8670,-17.76,20240305,6680,6.74,20241209,0.46,N,012620,500,22 억,,86445,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 20250306 160256 57 100.00 KOSDAQ 금속 N N N N N 7160 0 3 0.00 10296600 1445 58.24 7130 7160 7090 9300 5020 7160 7125.67 1.96 0 -2 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 315 3.94 0.20 12 0.03 1818.00 35162.00 8720 20240223 -17.89 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8640 -17.13 20240329 6680 7.19 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
3 20250306 150256 57 100.00 KOSDAQ 금속 N N N N N 7160 0 3 0.00 10239320 1437 57.92 7130 7160 7090 9300 5020 7160 7125.48 1.96 0 -2 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 315 3.94 0.20 12 0.03 1818.00 35162.00 8720 20240223 -17.89 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8640 -17.13 20240329 6680 7.19 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
4 20250306 140256 57 100.00 KOSDAQ 금속 N N N N N 7140 -20 5 -0.28 8259680 1160 46.76 7130 7140 7090 9300 5020 7160 7120.41 1.96 0 -2 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 314 3.93 0.20 12 0.03 1818.00 35162.00 8720 20240223 -18.12 6680 20241209 6.89 7490 -4.67 20250117 7010 1.85 20250203 8640 -17.36 20240329 6680 6.89 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
5 20250306 130255 57 100.00 KOSDAQ 금속 N N N N N 7120 -40 5 -0.56 7661120 1076 43.37 7130 7140 7090 9300 5020 7160 7120.00 1.96 0 -2 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 313 3.92 0.20 12 0.02 1818.00 35162.00 8720 20240223 -18.35 6680 20241209 6.59 7490 -4.94 20250117 7010 1.57 20250203 8640 -17.59 20240329 6680 6.59 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
6 20250306 120256 57 100.00 KOSDAQ 금속 N N N N N 7120 -40 5 -0.56 7589920 1066 42.97 7130 7140 7090 9300 5020 7160 7120.00 1.96 0 -2 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 313 3.92 0.20 12 0.02 1818.00 35162.00 8720 20240223 -18.35 6680 20241209 6.59 7490 -4.94 20250117 7010 1.57 20250203 8640 -17.59 20240329 6680 6.59 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
7 20250306 110254 57 100.00 KOSDAQ 금속 N N N N N 7120 -40 5 -0.56 6128330 860 34.66 7130 7140 7110 9300 5020 7160 7125.97 1.96 0 -2 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 313 3.92 0.20 12 0.02 1818.00 35162.00 8720 20240223 -18.35 6680 20241209 6.59 7490 -4.94 20250117 7010 1.57 20250203 8640 -17.59 20240329 6680 6.59 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
8 20250306 100256 57 100.00 KOSDAQ 금속 N N N N N 7110 -50 5 -0.70 4890440 686 27.65 7130 7140 7110 9300 5020 7160 7128.92 1.96 0 5 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 313 3.91 0.20 12 0.02 1818.00 35162.00 8720 20240223 -18.46 6680 20241209 6.44 7490 -5.07 20250117 7010 1.43 20250203 8640 -17.71 20240329 6680 6.44 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
9 20250306 090258 57 100.00 KOSDAQ 금속 N N N N N 7140 -20 5 -0.28 221080 31 1.25 7130 7140 7130 9300 5020 7160 7131.61 1.96 0 3 7220 7190 7140 7110 7060 7205 7125 22 2140 500 5150 10 1 4400000 314 3.93 0.20 12 0.00 1818.00 35162.00 8720 20240223 -18.12 6680 20241209 6.89 7490 -4.67 20250117 7010 1.85 20250203 8640 -17.36 20240329 6680 6.89 20241209 0.47 N 012620 500 22 억 86292 N N 0 N 00 N
10 20250305 160253 57 100.00 KOSDAQ 금속 N N N N N 7160 70 2 0.99 17653180 2481 73.99 7090 7170 7090 9210 4970 7090 7115.35 1.96 0 -153 7203 7146 7083 7026 6963 7115 6995 22 2120 500 5100 10 1 4400000 315 3.94 0.20 12 0.06 1818.00 35162.00 8770 20240221 -18.36 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8670 -17.42 20240305 6680 7.19 20241209 0.46 N 012620 500 22 억 86445 N N 0 N 00 N
11 20250305 150255 57 100.00 KOSDAQ 금속 N N N N N 7160 70 2 0.99 17610220 2475 73.81 7090 7170 7090 9210 4970 7090 7115.24 1.96 0 -147 7203 7146 7083 7026 6963 7115 6995 22 2120 500 5100 10 1 4400000 315 3.94 0.20 12 0.06 1818.00 35162.00 8770 20240221 -18.36 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8670 -17.42 20240305 6680 7.19 20241209 0.46 N 012620 500 22 억 86445 N N 0 N 00 N
12 20250305 140253 57 100.00 KOSDAQ 금속 N N N N N 7130 40 2 0.56 15847840 2228 66.45 7090 7170 7090 9210 4970 7090 7113.03 1.96 0 -125 7203 7146 7083 7026 6963 7115 6995 22 2120 500 5100 10 1 4400000 314 3.92 0.20 12 0.05 1818.00 35162.00 8770 20240221 -18.70 6680 20241209 6.74 7490 -4.81 20250117 7010 1.71 20250203 8670 -17.76 20240305 6680 6.74 20241209 0.46 N 012620 500 22 억 86445 N N 0 N 00 N