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
023440/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
20250306,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,0,3,0.00,2208726160,1077515,163.12,2020,2140,1990,2610,1410,2010,2050.11,0.81,0,-163999,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1407,-4.09,1.64,12,1.54,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2140,-6.07,20250306,1429,40.66,20250203,2400,-16.25,20240603,1108,81.41,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,0,3,0.00,2055945298,1001530,151.62,2020,2140,1990,2610,1410,2010,2052.82,0.81,0,-154152,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1407,-4.09,1.64,12,1.43,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2140,-6.07,20250306,1429,40.66,20250203,2400,-16.25,20240603,1108,81.41,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-5,5,-0.25,1915730165,931646,141.04,2020,2140,1990,2610,1410,2010,2056.30,0.81,0,-143836,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1403,-4.08,1.64,12,1.33,-491.00,1222.00,2400,20240603,-16.46,1108,20240412,80.96,2140,-6.31,20250306,1429,40.31,20250203,2400,-16.46,20240603,1108,80.96,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,130332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,20,2,1.00,1763508351,856022,129.59,2020,2140,1990,2610,1410,2010,2060.14,0.81,0,-119056,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1421,-4.13,1.66,12,1.22,-491.00,1222.00,2400,20240603,-15.42,1108,20240412,83.21,2140,-5.14,20250306,1429,42.06,20250203,2400,-15.42,20240603,1108,83.21,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,120332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,15,2,0.75,1630874026,790224,119.63,2020,2140,1990,2610,1410,2010,2063.84,0.81,0,-111585,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1417,-4.12,1.66,12,1.13,-491.00,1222.00,2400,20240603,-15.62,1108,20240412,82.76,2140,-5.37,20250306,1429,41.71,20250203,2400,-15.62,20240603,1108,82.76,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,110331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,15,2,0.75,1416341020,683702,103.51,2020,2140,2005,2610,1410,2010,2071.61,0.81,0,-83983,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1417,-4.12,1.66,12,0.98,-491.00,1222.00,2400,20240603,-15.62,1108,20240412,82.76,2140,-5.37,20250306,1429,41.71,20250203,2400,-15.62,20240603,1108,82.76,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,100332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,55,2,2.74,1014103455,486004,73.58,2020,2140,2015,2610,1410,2010,2086.67,0.81,0,-64124,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1445,-4.21,1.69,12,0.69,-491.00,1222.00,2400,20240603,-13.96,1108,20240412,86.37,2140,-3.50,20250306,1429,44.51,20250203,2400,-13.96,20240603,1108,86.37,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250306,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,40,2,1.99,119662845,58781,8.90,2020,2080,2015,2610,1410,2010,2035.89,0.81,0,-3629,2074,2041,1987,1954,1900,2058,1971,350,600,500,1360,5,1,69982103,1435,-4.18,1.68,12,0.08,-491.00,1222.00,2400,20240603,-14.58,1108,20240412,85.02,2080,-1.44,20250306,1429,43.46,20250203,2400,-14.58,20240603,1108,85.02,20240412,1.18,N,023440,500,349 억,,563883,N,N,0,N,00,N
20250305,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,1276989981,646784,24.37,1999,2020,1933,2615,1415,2015,1974.14,0.94,0,-100800,2171,2093,1977,1899,1783,2132,1938,350,600,500,1370,5,1,69982103,1407,-4.09,1.64,12,0.92,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2055,-2.19,20250304,1429,40.66,20250203,2400,-16.25,20240603,1108,81.41,20240412,1.15,N,023440,500,349 억,,654493,N,N,0,N,00,N
20250305,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,1194956818,605887,22.83,1999,2020,1933,2615,1415,2015,1972.24,0.94,0,-87917,2171,2093,1977,1899,1783,2132,1938,350,600,500,1370,5,1,69982103,1407,-4.09,1.64,12,0.87,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2055,-2.19,20250304,1429,40.66,20250203,2400,-16.25,20240603,1108,81.41,20240412,1.15,N,023440,500,349 억,,654493,N,N,0,N,00,N
20250305,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-20,5,-0.99,1000111091,507932,19.14,1999,2020,1933,2615,1415,2015,1968.99,0.94,0,-73325,2171,2093,1977,1899,1783,2132,1938,350,600,500,1370,1,1,69982103,1396,-4.06,1.63,12,0.73,-491.00,1222.00,2400,20240603,-16.88,1108,20240412,80.05,2055,-2.92,20250304,1429,39.61,20250203,2400,-16.88,20240603,1108,80.05,20240412,1.15,N,023440,500,349 억,,654493,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 160333 57 100.00 KOSDAQ 금속 N N N N N 2010 0 3 0.00 2208726160 1077515 163.12 2020 2140 1990 2610 1410 2010 2050.11 0.81 0 -163999 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1407 -4.09 1.64 12 1.54 -491.00 1222.00 2400 20240603 -16.25 1108 20240412 81.41 2140 -6.07 20250306 1429 40.66 20250203 2400 -16.25 20240603 1108 81.41 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
3 20250306 150333 57 100.00 KOSDAQ 금속 N N N N N 2010 0 3 0.00 2055945298 1001530 151.62 2020 2140 1990 2610 1410 2010 2052.82 0.81 0 -154152 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1407 -4.09 1.64 12 1.43 -491.00 1222.00 2400 20240603 -16.25 1108 20240412 81.41 2140 -6.07 20250306 1429 40.66 20250203 2400 -16.25 20240603 1108 81.41 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
4 20250306 140332 57 100.00 KOSDAQ 금속 N N N N N 2005 -5 5 -0.25 1915730165 931646 141.04 2020 2140 1990 2610 1410 2010 2056.30 0.81 0 -143836 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1403 -4.08 1.64 12 1.33 -491.00 1222.00 2400 20240603 -16.46 1108 20240412 80.96 2140 -6.31 20250306 1429 40.31 20250203 2400 -16.46 20240603 1108 80.96 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
5 20250306 130332 57 100.00 KOSDAQ 금속 N N N N N 2030 20 2 1.00 1763508351 856022 129.59 2020 2140 1990 2610 1410 2010 2060.14 0.81 0 -119056 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1421 -4.13 1.66 12 1.22 -491.00 1222.00 2400 20240603 -15.42 1108 20240412 83.21 2140 -5.14 20250306 1429 42.06 20250203 2400 -15.42 20240603 1108 83.21 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
6 20250306 120332 57 100.00 KOSDAQ 금속 N N N N N 2025 15 2 0.75 1630874026 790224 119.63 2020 2140 1990 2610 1410 2010 2063.84 0.81 0 -111585 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1417 -4.12 1.66 12 1.13 -491.00 1222.00 2400 20240603 -15.62 1108 20240412 82.76 2140 -5.37 20250306 1429 41.71 20250203 2400 -15.62 20240603 1108 82.76 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
7 20250306 110331 57 100.00 KOSDAQ 금속 N N N N N 2025 15 2 0.75 1416341020 683702 103.51 2020 2140 2005 2610 1410 2010 2071.61 0.81 0 -83983 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1417 -4.12 1.66 12 0.98 -491.00 1222.00 2400 20240603 -15.62 1108 20240412 82.76 2140 -5.37 20250306 1429 41.71 20250203 2400 -15.62 20240603 1108 82.76 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
8 20250306 100332 57 100.00 KOSDAQ 금속 N N N N N 2065 55 2 2.74 1014103455 486004 73.58 2020 2140 2015 2610 1410 2010 2086.67 0.81 0 -64124 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1445 -4.21 1.69 12 0.69 -491.00 1222.00 2400 20240603 -13.96 1108 20240412 86.37 2140 -3.50 20250306 1429 44.51 20250203 2400 -13.96 20240603 1108 86.37 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
9 20250306 090335 57 100.00 KOSDAQ 금속 N N N N N 2050 40 2 1.99 119662845 58781 8.90 2020 2080 2015 2610 1410 2010 2035.89 0.81 0 -3629 2074 2041 1987 1954 1900 2058 1971 350 600 500 1360 5 1 69982103 1435 -4.18 1.68 12 0.08 -491.00 1222.00 2400 20240603 -14.58 1108 20240412 85.02 2080 -1.44 20250306 1429 43.46 20250203 2400 -14.58 20240603 1108 85.02 20240412 1.18 N 023440 500 349 억 563883 N N 0 N 00 N
10 20250305 160330 57 100.00 KOSDAQ 금속 N N N N N 2010 -5 5 -0.25 1276989981 646784 24.37 1999 2020 1933 2615 1415 2015 1974.14 0.94 0 -100800 2171 2093 1977 1899 1783 2132 1938 350 600 500 1370 5 1 69982103 1407 -4.09 1.64 12 0.92 -491.00 1222.00 2400 20240603 -16.25 1108 20240412 81.41 2055 -2.19 20250304 1429 40.66 20250203 2400 -16.25 20240603 1108 81.41 20240412 1.15 N 023440 500 349 억 654493 N N 0 N 00 N
11 20250305 150331 57 100.00 KOSDAQ 금속 N N N N N 2010 -5 5 -0.25 1194956818 605887 22.83 1999 2020 1933 2615 1415 2015 1972.24 0.94 0 -87917 2171 2093 1977 1899 1783 2132 1938 350 600 500 1370 5 1 69982103 1407 -4.09 1.64 12 0.87 -491.00 1222.00 2400 20240603 -16.25 1108 20240412 81.41 2055 -2.19 20250304 1429 40.66 20250203 2400 -16.25 20240603 1108 81.41 20240412 1.15 N 023440 500 349 억 654493 N N 0 N 00 N
12 20250305 140329 57 100.00 KOSDAQ 금속 N N N N N 1995 -20 5 -0.99 1000111091 507932 19.14 1999 2020 1933 2615 1415 2015 1968.99 0.94 0 -73325 2171 2093 1977 1899 1783 2132 1938 350 600 500 1370 1 1 69982103 1396 -4.06 1.63 12 0.73 -491.00 1222.00 2400 20240603 -16.88 1108 20240412 80.05 2055 -2.92 20250304 1429 39.61 20250203 2400 -16.88 20240603 1108 80.05 20240412 1.15 N 023440 500 349 억 654493 N N 0 N 00 N