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
023790/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
20250306,160335,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1209,-8,5,-0.66,91462231,75345,962.38,1209,1278,1205,1582,852,1217,1213.91,0.14,0,-1357,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,252,-0.93,1.30,12,0.36,-1294.00,933.00,1355,20241008,-10.77,837,20240307,44.44,1300,-7.00,20250120,880,37.39,20250107,1355,-10.77,20241008,837,44.44,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,150335,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1220,3,2,0.25,67455118,55488,708.75,1209,1278,1205,1582,852,1217,1215.67,0.14,0,-580,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,254,-0.94,1.31,12,0.27,-1294.00,933.00,1355,20241008,-9.96,837,20240307,45.76,1300,-6.15,20250120,880,38.64,20250107,1355,-9.96,20241008,837,45.76,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,140334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,4,2,0.33,67256258,55325,706.67,1209,1278,1205,1582,852,1217,1215.66,0.14,0,-477,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,254,-0.94,1.31,12,0.27,-1294.00,933.00,1355,20241008,-9.89,837,20240307,45.88,1300,-6.08,20250120,880,38.75,20250107,1355,-9.89,20241008,837,45.88,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,130334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1223,6,2,0.49,62052832,51033,651.85,1209,1278,1205,1582,852,1217,1215.94,0.14,0,-356,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,255,-0.95,1.31,12,0.24,-1294.00,933.00,1355,20241008,-9.74,837,20240307,46.12,1300,-5.92,20250120,880,38.98,20250107,1355,-9.74,20241008,837,46.12,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,120334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,8,2,0.66,61977006,50971,651.05,1209,1278,1205,1582,852,1217,1215.93,0.14,0,-368,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,255,-0.95,1.31,12,0.24,-1294.00,933.00,1355,20241008,-9.59,837,20240307,46.36,1300,-5.77,20250120,880,39.20,20250107,1355,-9.59,20241008,837,46.36,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,110333,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1226,9,2,0.74,16485689,13348,170.49,1209,1278,1209,1582,852,1217,1235.07,0.14,0,-1141,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,256,-0.95,1.31,12,0.06,-1294.00,933.00,1355,20241008,-9.52,837,20240307,46.48,1300,-5.69,20250120,880,39.32,20250107,1355,-9.52,20241008,837,46.48,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,100334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,14,2,1.15,16303092,13199,168.59,1209,1278,1209,1582,852,1217,1235.18,0.14,0,-1068,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,257,-0.95,1.32,12,0.06,-1294.00,933.00,1355,20241008,-9.15,837,20240307,47.07,1300,-5.31,20250120,880,39.89,20250107,1355,-9.15,20241008,837,47.07,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250306,090337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1277,60,2,4.93,46216,38,0.49,1209,1278,1209,1582,852,1217,1216.21,0.14,0,-16,1250,1233,1219,1202,1188,1226,1195,104,365,500,0,1,1,20841335,266,-0.99,1.37,12,0.00,-1294.00,933.00,1355,20241008,-5.76,837,20240307,52.57,1300,-1.77,20250120,880,45.11,20250107,1355,-5.76,20241008,837,52.57,20240307,0.00,N,023790,500,104 억,,28768,N,N,0,N,00,N
20250305,160332,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1217,-3,5,-0.25,9508804,7829,40.03,1236,1236,1205,1586,854,1220,1214.56,0.14,0,-487,1262,1240,1215,1193,1168,1228,1181,104,366,500,0,1,1,20841335,254,-0.94,1.30,12,0.04,-1294.00,933.00,1355,20241008,-10.18,837,20240307,45.40,1300,-6.38,20250120,880,38.30,20250107,1355,-10.18,20241008,837,45.40,20240307,0.00,N,023790,500,104 억,,29255,N,N,0,N,00,N
20250305,150333,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1205,-15,5,-1.23,6631092,5457,27.90,1236,1236,1205,1586,854,1220,1215.15,0.14,0,571,1262,1240,1215,1193,1168,1228,1181,104,366,500,0,1,1,20841335,251,-0.93,1.29,12,0.03,-1294.00,933.00,1355,20241008,-11.07,837,20240307,43.97,1300,-7.31,20250120,880,36.93,20250107,1355,-11.07,20241008,837,43.97,20240307,0.00,N,023790,500,104 억,,29255,N,N,0,N,00,N
20250305,140331,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1207,-13,5,-1.07,4808461,3946,20.18,1236,1236,1205,1586,854,1220,1218.57,0.14,0,-428,1262,1240,1215,1193,1168,1228,1181,104,366,500,0,1,1,20841335,252,-0.93,1.29,12,0.02,-1294.00,933.00,1355,20241008,-10.92,837,20240307,44.21,1300,-7.15,20250120,880,37.16,20250107,1355,-10.92,20241008,837,44.21,20240307,0.00,N,023790,500,104 억,,29255,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 160335 51 100.00 KOSDAQ 금속 N N N N N 1209 -8 5 -0.66 91462231 75345 962.38 1209 1278 1205 1582 852 1217 1213.91 0.14 0 -1357 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 252 -0.93 1.30 12 0.36 -1294.00 933.00 1355 20241008 -10.77 837 20240307 44.44 1300 -7.00 20250120 880 37.39 20250107 1355 -10.77 20241008 837 44.44 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
3 20250306 150335 51 100.00 KOSDAQ 금속 N N N N N 1220 3 2 0.25 67455118 55488 708.75 1209 1278 1205 1582 852 1217 1215.67 0.14 0 -580 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 254 -0.94 1.31 12 0.27 -1294.00 933.00 1355 20241008 -9.96 837 20240307 45.76 1300 -6.15 20250120 880 38.64 20250107 1355 -9.96 20241008 837 45.76 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
4 20250306 140334 51 100.00 KOSDAQ 금속 N N N N N 1221 4 2 0.33 67256258 55325 706.67 1209 1278 1205 1582 852 1217 1215.66 0.14 0 -477 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 254 -0.94 1.31 12 0.27 -1294.00 933.00 1355 20241008 -9.89 837 20240307 45.88 1300 -6.08 20250120 880 38.75 20250107 1355 -9.89 20241008 837 45.88 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
5 20250306 130334 51 100.00 KOSDAQ 금속 N N N N N 1223 6 2 0.49 62052832 51033 651.85 1209 1278 1205 1582 852 1217 1215.94 0.14 0 -356 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 255 -0.95 1.31 12 0.24 -1294.00 933.00 1355 20241008 -9.74 837 20240307 46.12 1300 -5.92 20250120 880 38.98 20250107 1355 -9.74 20241008 837 46.12 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
6 20250306 120334 51 100.00 KOSDAQ 금속 N N N N N 1225 8 2 0.66 61977006 50971 651.05 1209 1278 1205 1582 852 1217 1215.93 0.14 0 -368 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 255 -0.95 1.31 12 0.24 -1294.00 933.00 1355 20241008 -9.59 837 20240307 46.36 1300 -5.77 20250120 880 39.20 20250107 1355 -9.59 20241008 837 46.36 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
7 20250306 110333 51 100.00 KOSDAQ 금속 N N N N N 1226 9 2 0.74 16485689 13348 170.49 1209 1278 1209 1582 852 1217 1235.07 0.14 0 -1141 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 256 -0.95 1.31 12 0.06 -1294.00 933.00 1355 20241008 -9.52 837 20240307 46.48 1300 -5.69 20250120 880 39.32 20250107 1355 -9.52 20241008 837 46.48 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
8 20250306 100334 51 100.00 KOSDAQ 금속 N N N N N 1231 14 2 1.15 16303092 13199 168.59 1209 1278 1209 1582 852 1217 1235.18 0.14 0 -1068 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 257 -0.95 1.32 12 0.06 -1294.00 933.00 1355 20241008 -9.15 837 20240307 47.07 1300 -5.31 20250120 880 39.89 20250107 1355 -9.15 20241008 837 47.07 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
9 20250306 090337 51 100.00 KOSDAQ 금속 N N N N N 1277 60 2 4.93 46216 38 0.49 1209 1278 1209 1582 852 1217 1216.21 0.14 0 -16 1250 1233 1219 1202 1188 1226 1195 104 365 500 0 1 1 20841335 266 -0.99 1.37 12 0.00 -1294.00 933.00 1355 20241008 -5.76 837 20240307 52.57 1300 -1.77 20250120 880 45.11 20250107 1355 -5.76 20241008 837 52.57 20240307 0.00 N 023790 500 104 억 28768 N N 0 N 00 N
10 20250305 160332 51 100.00 KOSDAQ 금속 N N N N N 1217 -3 5 -0.25 9508804 7829 40.03 1236 1236 1205 1586 854 1220 1214.56 0.14 0 -487 1262 1240 1215 1193 1168 1228 1181 104 366 500 0 1 1 20841335 254 -0.94 1.30 12 0.04 -1294.00 933.00 1355 20241008 -10.18 837 20240307 45.40 1300 -6.38 20250120 880 38.30 20250107 1355 -10.18 20241008 837 45.40 20240307 0.00 N 023790 500 104 억 29255 N N 0 N 00 N
11 20250305 150333 51 100.00 KOSDAQ 금속 N N N N N 1205 -15 5 -1.23 6631092 5457 27.90 1236 1236 1205 1586 854 1220 1215.15 0.14 0 571 1262 1240 1215 1193 1168 1228 1181 104 366 500 0 1 1 20841335 251 -0.93 1.29 12 0.03 -1294.00 933.00 1355 20241008 -11.07 837 20240307 43.97 1300 -7.31 20250120 880 36.93 20250107 1355 -11.07 20241008 837 43.97 20240307 0.00 N 023790 500 104 억 29255 N N 0 N 00 N
12 20250305 140331 51 100.00 KOSDAQ 금속 N N N N N 1207 -13 5 -1.07 4808461 3946 20.18 1236 1236 1205 1586 854 1220 1218.57 0.14 0 -428 1262 1240 1215 1193 1168 1228 1181 104 366 500 0 1 1 20841335 252 -0.93 1.29 12 0.02 -1294.00 933.00 1355 20241008 -10.92 837 20240307 44.21 1300 -7.15 20250120 880 37.16 20250107 1355 -10.92 20241008 837 44.21 20240307 0.00 N 023790 500 104 억 29255 N N 0 N 00 N