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
039240/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
20250306,160435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4755,30,2,0.63,2627960888,565062,41.86,4690,4755,4530,6140,3310,4725,4650.45,5.23,0,32611,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1283,17.23,1.14,12,2.09,276.00,4160.00,7200,20250117,-33.96,2590,20240806,83.59,7200,-33.96,20250117,4190,13.48,20250212,7200,-33.96,20250117,2590,83.59,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,150435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4715,-10,5,-0.21,2471650454,532055,39.41,4690,4745,4530,6140,3310,4725,4645.47,5.23,0,22959,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1272,17.08,1.13,12,1.97,276.00,4160.00,7200,20250117,-34.51,2590,20240806,82.05,7200,-34.51,20250117,4190,12.53,20250212,7200,-34.51,20250117,2590,82.05,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,140434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-30,5,-0.63,2143137905,462418,34.25,4690,4745,4530,6140,3310,4725,4634.63,5.23,0,27770,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1267,17.01,1.13,12,1.71,276.00,4160.00,7200,20250117,-34.79,2590,20240806,81.27,7200,-34.79,20250117,4190,12.05,20250212,7200,-34.79,20250117,2590,81.27,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,130434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,-30,5,-0.63,1920122924,415011,30.74,4690,4745,4530,6140,3310,4725,4626.67,5.23,0,32053,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1267,17.01,1.13,12,1.54,276.00,4160.00,7200,20250117,-34.79,2590,20240806,81.27,7200,-34.79,20250117,4190,12.05,20250212,7200,-34.79,20250117,2590,81.27,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,120434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,-65,5,-1.38,1759827059,380720,28.20,4690,4745,4530,6140,3310,4725,4622.36,5.23,0,32199,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1257,16.88,1.12,12,1.41,276.00,4160.00,7200,20250117,-35.28,2590,20240806,79.92,7200,-35.28,20250117,4190,11.22,20250212,7200,-35.28,20250117,2590,79.92,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,110432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,-130,5,-2.75,1631614416,353080,26.15,4690,4745,4530,6140,3310,4725,4621.08,5.23,0,28148,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1240,16.65,1.10,12,1.31,276.00,4160.00,7200,20250117,-36.18,2590,20240806,77.41,7200,-36.18,20250117,4190,9.67,20250212,7200,-36.18,20250117,2590,77.41,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,100434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,-170,5,-3.60,1175451122,253125,18.75,4690,4745,4540,6140,3310,4725,4643.75,5.23,0,19769,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1229,16.50,1.09,12,0.94,276.00,4160.00,7200,20250117,-36.74,2590,20240806,75.87,7200,-36.74,20250117,4190,8.71,20250212,7200,-36.74,20250117,2590,75.87,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250306,090436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-40,5,-0.85,151622213,32341,2.40,4690,4715,4650,6140,3310,4725,4688.20,5.23,0,-10001,5111,4917,4666,4472,4221,5015,4570,27,1415,100,3020,5,1,26979604,1264,16.97,1.13,12,0.12,276.00,4160.00,7200,20250117,-34.93,2590,20240806,80.89,7200,-34.93,20250117,4190,11.81,20250212,7200,-34.93,20250117,2590,80.89,20240806,6.28,N,039240,100,26 억,,1411820,N,N,0,N,00,N
20250305,160430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4725,230,2,5.12,6260399969,1340475,157.56,4420,4860,4415,5840,3150,4495,4670.22,4.47,0,208810,4997,4745,4615,4363,4233,4681,4299,27,1345,100,2870,5,1,26979604,1275,17.12,1.14,12,4.97,276.00,4160.00,7200,20250117,-34.38,2590,20240806,82.43,7200,-34.38,20250117,4190,12.77,20250212,7200,-34.38,20250117,2590,82.43,20240806,6.32,N,039240,100,26 억,,1206481,N,N,0,N,00,N
20250305,150432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4720,225,2,5.01,6041176709,1294046,152.10,4420,4860,4415,5840,3150,4495,4668.47,4.47,0,190401,4997,4745,4615,4363,4233,4681,4299,27,1345,100,2870,5,1,26979604,1273,17.10,1.13,12,4.80,276.00,4160.00,7200,20250117,-34.44,2590,20240806,82.24,7200,-34.44,20250117,4190,12.65,20250212,7200,-34.44,20250117,2590,82.24,20240806,6.32,N,039240,100,26 억,,1206481,N,N,0,N,00,N
20250305,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4720,225,2,5.01,5749270946,1232408,144.86,4420,4860,4415,5840,3150,4495,4665.10,4.47,0,164085,4997,4745,4615,4363,4233,4681,4299,27,1345,100,2870,5,1,26979604,1273,17.10,1.13,12,4.57,276.00,4160.00,7200,20250117,-34.44,2590,20240806,82.24,7200,-34.44,20250117,4190,12.65,20250212,7200,-34.44,20250117,2590,82.24,20240806,6.32,N,039240,100,26 억,,1206481,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 160435 57 100.00 KOSDAQ 금속 N N N N N 4755 30 2 0.63 2627960888 565062 41.86 4690 4755 4530 6140 3310 4725 4650.45 5.23 0 32611 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1283 17.23 1.14 12 2.09 276.00 4160.00 7200 20250117 -33.96 2590 20240806 83.59 7200 -33.96 20250117 4190 13.48 20250212 7200 -33.96 20250117 2590 83.59 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
3 20250306 150435 57 100.00 KOSDAQ 금속 N N N N N 4715 -10 5 -0.21 2471650454 532055 39.41 4690 4745 4530 6140 3310 4725 4645.47 5.23 0 22959 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1272 17.08 1.13 12 1.97 276.00 4160.00 7200 20250117 -34.51 2590 20240806 82.05 7200 -34.51 20250117 4190 12.53 20250212 7200 -34.51 20250117 2590 82.05 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
4 20250306 140434 57 100.00 KOSDAQ 금속 N N N N N 4695 -30 5 -0.63 2143137905 462418 34.25 4690 4745 4530 6140 3310 4725 4634.63 5.23 0 27770 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1267 17.01 1.13 12 1.71 276.00 4160.00 7200 20250117 -34.79 2590 20240806 81.27 7200 -34.79 20250117 4190 12.05 20250212 7200 -34.79 20250117 2590 81.27 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
5 20250306 130434 57 100.00 KOSDAQ 금속 N N N N N 4695 -30 5 -0.63 1920122924 415011 30.74 4690 4745 4530 6140 3310 4725 4626.67 5.23 0 32053 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1267 17.01 1.13 12 1.54 276.00 4160.00 7200 20250117 -34.79 2590 20240806 81.27 7200 -34.79 20250117 4190 12.05 20250212 7200 -34.79 20250117 2590 81.27 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
6 20250306 120434 57 100.00 KOSDAQ 금속 N N N N N 4660 -65 5 -1.38 1759827059 380720 28.20 4690 4745 4530 6140 3310 4725 4622.36 5.23 0 32199 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1257 16.88 1.12 12 1.41 276.00 4160.00 7200 20250117 -35.28 2590 20240806 79.92 7200 -35.28 20250117 4190 11.22 20250212 7200 -35.28 20250117 2590 79.92 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
7 20250306 110432 57 100.00 KOSDAQ 금속 N N N N N 4595 -130 5 -2.75 1631614416 353080 26.15 4690 4745 4530 6140 3310 4725 4621.08 5.23 0 28148 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1240 16.65 1.10 12 1.31 276.00 4160.00 7200 20250117 -36.18 2590 20240806 77.41 7200 -36.18 20250117 4190 9.67 20250212 7200 -36.18 20250117 2590 77.41 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
8 20250306 100434 57 100.00 KOSDAQ 금속 N N N N N 4555 -170 5 -3.60 1175451122 253125 18.75 4690 4745 4540 6140 3310 4725 4643.75 5.23 0 19769 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1229 16.50 1.09 12 0.94 276.00 4160.00 7200 20250117 -36.74 2590 20240806 75.87 7200 -36.74 20250117 4190 8.71 20250212 7200 -36.74 20250117 2590 75.87 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
9 20250306 090436 57 100.00 KOSDAQ 금속 N N N N N 4685 -40 5 -0.85 151622213 32341 2.40 4690 4715 4650 6140 3310 4725 4688.20 5.23 0 -10001 5111 4917 4666 4472 4221 5015 4570 27 1415 100 3020 5 1 26979604 1264 16.97 1.13 12 0.12 276.00 4160.00 7200 20250117 -34.93 2590 20240806 80.89 7200 -34.93 20250117 4190 11.81 20250212 7200 -34.93 20250117 2590 80.89 20240806 6.28 N 039240 100 26 억 1411820 N N 0 N 00 N
10 20250305 160430 57 100.00 KOSDAQ 금속 N N N N N 4725 230 2 5.12 6260399969 1340475 157.56 4420 4860 4415 5840 3150 4495 4670.22 4.47 0 208810 4997 4745 4615 4363 4233 4681 4299 27 1345 100 2870 5 1 26979604 1275 17.12 1.14 12 4.97 276.00 4160.00 7200 20250117 -34.38 2590 20240806 82.43 7200 -34.38 20250117 4190 12.77 20250212 7200 -34.38 20250117 2590 82.43 20240806 6.32 N 039240 100 26 억 1206481 N N 0 N 00 N
11 20250305 150432 57 100.00 KOSDAQ 금속 N N N N N 4720 225 2 5.01 6041176709 1294046 152.10 4420 4860 4415 5840 3150 4495 4668.47 4.47 0 190401 4997 4745 4615 4363 4233 4681 4299 27 1345 100 2870 5 1 26979604 1273 17.10 1.13 12 4.80 276.00 4160.00 7200 20250117 -34.44 2590 20240806 82.24 7200 -34.44 20250117 4190 12.65 20250212 7200 -34.44 20250117 2590 82.24 20240806 6.32 N 039240 100 26 억 1206481 N N 0 N 00 N
12 20250305 140429 57 100.00 KOSDAQ 금속 N N N N N 4720 225 2 5.01 5749270946 1232408 144.86 4420 4860 4415 5840 3150 4495 4665.10 4.47 0 164085 4997 4745 4615 4363 4233 4681 4299 27 1345 100 2870 5 1 26979604 1273 17.10 1.13 12 4.57 276.00 4160.00 7200 20250117 -34.44 2590 20240806 82.24 7200 -34.44 20250117 4190 12.65 20250212 7200 -34.44 20250117 2590 82.24 20240806 6.32 N 039240 100 26 억 1206481 N N 0 N 00 N