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
020400/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
20250306,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,41936400,5830,22.90,7300,7300,7060,9490,5110,7300,7193.21,0.84,0,-314,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,230,27.73,0.44,12,0.18,260.00,16443.00,10290,20240322,-29.93,5500,20241115,31.09,8640,-16.55,20250213,6400,12.66,20250204,10290,-29.93,20240322,5500,31.09,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-180,5,-2.47,40220770,5590,21.95,7300,7300,7060,9490,5110,7300,7195.13,0.84,0,-248,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,227,27.38,0.43,12,0.18,260.00,16443.00,10290,20240322,-30.81,5500,20241115,29.45,8640,-17.59,20250213,6400,11.25,20250204,10290,-30.81,20240322,5500,29.45,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-140,5,-1.92,38677290,5374,21.10,7300,7300,7060,9490,5110,7300,7197.11,0.84,0,-129,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,228,27.54,0.44,12,0.17,260.00,16443.00,10290,20240322,-30.42,5500,20241115,30.18,8640,-17.13,20250213,6400,11.88,20250204,10290,-30.42,20240322,5500,30.18,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,130327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-110,5,-1.51,36602300,5085,19.97,7300,7300,7060,9490,5110,7300,7198.09,0.84,0,-129,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,229,27.65,0.44,12,0.16,260.00,16443.00,10290,20240322,-30.13,5500,20241115,30.73,8640,-16.78,20250213,6400,12.34,20250204,10290,-30.13,20240322,5500,30.73,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,120327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-60,5,-0.82,33390370,4639,18.22,7300,7300,7060,9490,5110,7300,7197.75,0.84,0,-132,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,231,27.85,0.44,12,0.15,260.00,16443.00,10290,20240322,-29.64,5500,20241115,31.64,8640,-16.20,20250213,6400,13.12,20250204,10290,-29.64,20240322,5500,31.64,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-90,5,-1.23,27072770,3763,14.78,7300,7300,7060,9490,5110,7300,7194.46,0.84,0,-181,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,230,27.73,0.44,12,0.12,260.00,16443.00,10290,20240322,-29.93,5500,20241115,31.09,8640,-16.55,20250213,6400,12.66,20250204,10290,-29.93,20240322,5500,31.09,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,100327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-80,5,-1.10,26409000,3671,14.42,7300,7300,7060,9490,5110,7300,7193.95,0.84,0,-133,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,230,27.77,0.44,12,0.12,260.00,16443.00,10290,20240322,-29.83,5500,20241115,31.27,8640,-16.44,20250213,6400,12.81,20250204,10290,-29.83,20240322,5500,31.27,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250306,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-40,5,-0.55,3650110,502,1.97,7300,7300,7260,9490,5110,7300,7271.14,0.84,0,-92,7660,7480,7220,7040,6780,7570,7130,32,2190,1000,4520,10,1,3189166,232,27.92,0.44,12,0.02,260.00,16443.00,10290,20240322,-29.45,5500,20241115,32.00,8640,-15.97,20250213,6400,13.44,20250204,10290,-29.45,20240322,5500,32.00,20241115,0.00,N,020400,1000,31 억,,26726,N,N,0,N,00,N
20250305,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,390,2,5.64,183281230,25305,190.26,6960,7400,6960,8980,4840,6910,7242.88,0.67,0,5280,7176,7042,6896,6762,6616,6970,6690,32,2070,1000,4280,10,1,3189166,233,28.08,0.44,12,0.79,260.00,16443.00,10290,20240322,-29.06,5500,20241115,32.73,8640,-15.51,20250213,6400,14.06,20250204,10290,-29.06,20240322,5500,32.73,20241115,0.00,N,020400,1000,31 억,,21446,N,N,0,N,00,N
20250305,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,390,2,5.64,178122130,24599,184.95,6960,7400,6960,8980,4840,6910,7241.03,0.67,0,5062,7176,7042,6896,6762,6616,6970,6690,32,2070,1000,4280,10,1,3189166,233,28.08,0.44,12,0.77,260.00,16443.00,10290,20240322,-29.06,5500,20241115,32.73,8640,-15.51,20250213,6400,14.06,20250204,10290,-29.06,20240322,5500,32.73,20241115,0.00,N,020400,1000,31 억,,21446,N,N,0,N,00,N
20250305,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,380,2,5.50,172787390,23867,179.45,6960,7400,6960,8980,4840,6910,7239.59,0.67,0,4820,7176,7042,6896,6762,6616,6970,6690,32,2070,1000,4280,10,1,3189166,232,28.04,0.44,12,0.75,260.00,16443.00,10290,20240322,-29.15,5500,20241115,32.55,8640,-15.62,20250213,6400,13.91,20250204,10290,-29.15,20240322,5500,32.55,20241115,0.00,N,020400,1000,31 억,,21446,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 160327 57 100.00 KOSDAQ 금속 N N N N N 7210 -90 5 -1.23 41936400 5830 22.90 7300 7300 7060 9490 5110 7300 7193.21 0.84 0 -314 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 230 27.73 0.44 12 0.18 260.00 16443.00 10290 20240322 -29.93 5500 20241115 31.09 8640 -16.55 20250213 6400 12.66 20250204 10290 -29.93 20240322 5500 31.09 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
3 20250306 150328 57 100.00 KOSDAQ 금속 N N N N N 7120 -180 5 -2.47 40220770 5590 21.95 7300 7300 7060 9490 5110 7300 7195.13 0.84 0 -248 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 227 27.38 0.43 12 0.18 260.00 16443.00 10290 20240322 -30.81 5500 20241115 29.45 8640 -17.59 20250213 6400 11.25 20250204 10290 -30.81 20240322 5500 29.45 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
4 20250306 140327 57 100.00 KOSDAQ 금속 N N N N N 7160 -140 5 -1.92 38677290 5374 21.10 7300 7300 7060 9490 5110 7300 7197.11 0.84 0 -129 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 228 27.54 0.44 12 0.17 260.00 16443.00 10290 20240322 -30.42 5500 20241115 30.18 8640 -17.13 20250213 6400 11.88 20250204 10290 -30.42 20240322 5500 30.18 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
5 20250306 130327 57 100.00 KOSDAQ 금속 N N N N N 7190 -110 5 -1.51 36602300 5085 19.97 7300 7300 7060 9490 5110 7300 7198.09 0.84 0 -129 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 229 27.65 0.44 12 0.16 260.00 16443.00 10290 20240322 -30.13 5500 20241115 30.73 8640 -16.78 20250213 6400 12.34 20250204 10290 -30.13 20240322 5500 30.73 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
6 20250306 120327 57 100.00 KOSDAQ 금속 N N N N N 7240 -60 5 -0.82 33390370 4639 18.22 7300 7300 7060 9490 5110 7300 7197.75 0.84 0 -132 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 231 27.85 0.44 12 0.15 260.00 16443.00 10290 20240322 -29.64 5500 20241115 31.64 8640 -16.20 20250213 6400 13.12 20250204 10290 -29.64 20240322 5500 31.64 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
7 20250306 110326 57 100.00 KOSDAQ 금속 N N N N N 7210 -90 5 -1.23 27072770 3763 14.78 7300 7300 7060 9490 5110 7300 7194.46 0.84 0 -181 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 230 27.73 0.44 12 0.12 260.00 16443.00 10290 20240322 -29.93 5500 20241115 31.09 8640 -16.55 20250213 6400 12.66 20250204 10290 -29.93 20240322 5500 31.09 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
8 20250306 100327 57 100.00 KOSDAQ 금속 N N N N N 7220 -80 5 -1.10 26409000 3671 14.42 7300 7300 7060 9490 5110 7300 7193.95 0.84 0 -133 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 230 27.77 0.44 12 0.12 260.00 16443.00 10290 20240322 -29.83 5500 20241115 31.27 8640 -16.44 20250213 6400 12.81 20250204 10290 -29.83 20240322 5500 31.27 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
9 20250306 090330 57 100.00 KOSDAQ 금속 N N N N N 7260 -40 5 -0.55 3650110 502 1.97 7300 7300 7260 9490 5110 7300 7271.14 0.84 0 -92 7660 7480 7220 7040 6780 7570 7130 32 2190 1000 4520 10 1 3189166 232 27.92 0.44 12 0.02 260.00 16443.00 10290 20240322 -29.45 5500 20241115 32.00 8640 -15.97 20250213 6400 13.44 20250204 10290 -29.45 20240322 5500 32.00 20241115 0.00 N 020400 1000 31 억 26726 N N 0 N 00 N
10 20250305 160325 57 100.00 KOSDAQ 금속 N N N N N 7300 390 2 5.64 183281230 25305 190.26 6960 7400 6960 8980 4840 6910 7242.88 0.67 0 5280 7176 7042 6896 6762 6616 6970 6690 32 2070 1000 4280 10 1 3189166 233 28.08 0.44 12 0.79 260.00 16443.00 10290 20240322 -29.06 5500 20241115 32.73 8640 -15.51 20250213 6400 14.06 20250204 10290 -29.06 20240322 5500 32.73 20241115 0.00 N 020400 1000 31 억 21446 N N 0 N 00 N
11 20250305 150326 57 100.00 KOSDAQ 금속 N N N N N 7300 390 2 5.64 178122130 24599 184.95 6960 7400 6960 8980 4840 6910 7241.03 0.67 0 5062 7176 7042 6896 6762 6616 6970 6690 32 2070 1000 4280 10 1 3189166 233 28.08 0.44 12 0.77 260.00 16443.00 10290 20240322 -29.06 5500 20241115 32.73 8640 -15.51 20250213 6400 14.06 20250204 10290 -29.06 20240322 5500 32.73 20241115 0.00 N 020400 1000 31 억 21446 N N 0 N 00 N
12 20250305 140324 57 100.00 KOSDAQ 금속 N N N N N 7290 380 2 5.50 172787390 23867 179.45 6960 7400 6960 8980 4840 6910 7239.59 0.67 0 4820 7176 7042 6896 6762 6616 6970 6690 32 2070 1000 4280 10 1 3189166 232 28.04 0.44 12 0.75 260.00 16443.00 10290 20240322 -29.15 5500 20241115 32.55 8640 -15.62 20250213 6400 13.91 20250204 10290 -29.15 20240322 5500 32.55 20241115 0.00 N 020400 1000 31 억 21446 N N 0 N 00 N