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
069140/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
20250306,160606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1358,9,2,0.67,15878249,11847,6.05,1349,1390,1319,1753,945,1349,1340.28,0.10,0,-901,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,178,-0.47,0.46,12,0.09,-2903.00,2948.00,1940,20240604,-30.00,981,20241209,38.43,1625,-16.43,20250211,1230,10.41,20250117,1940,-30.00,20240604,981,38.43,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,150605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1359,10,2,0.74,14685923,10969,5.60,1349,1390,1319,1753,945,1349,1338.86,0.10,0,-690,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,178,-0.47,0.46,12,0.08,-2903.00,2948.00,1940,20240604,-29.95,981,20241209,38.53,1625,-16.37,20250211,1230,10.49,20250117,1940,-29.95,20240604,981,38.53,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1336,-13,5,-0.96,12550198,9378,4.79,1349,1390,1319,1753,945,1349,1338.26,0.10,0,-159,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,175,-0.46,0.45,12,0.07,-2903.00,2948.00,1940,20240604,-31.13,981,20241209,36.19,1625,-17.78,20250211,1230,8.62,20250117,1940,-31.13,20240604,981,36.19,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,130606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1329,-20,5,-1.48,11693032,8736,4.46,1349,1390,1319,1753,945,1349,1338.49,0.10,0,108,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,174,-0.46,0.45,12,0.07,-2903.00,2948.00,1940,20240604,-31.49,981,20241209,35.47,1625,-18.22,20250211,1230,8.05,20250117,1940,-31.49,20240604,981,35.47,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,120605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-29,5,-2.15,11518944,8605,4.39,1349,1390,1319,1753,945,1349,1338.63,0.10,0,114,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,173,-0.45,0.45,12,0.07,-2903.00,2948.00,1940,20240604,-31.96,981,20241209,34.56,1625,-18.77,20250211,1230,7.32,20250117,1940,-31.96,20240604,981,34.56,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,110602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1345,-4,5,-0.30,9211566,6859,3.50,1349,1390,1322,1753,945,1349,1342.99,0.10,0,217,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,176,-0.46,0.46,12,0.05,-2903.00,2948.00,1940,20240604,-30.67,981,20241209,37.10,1625,-17.23,20250211,1230,9.35,20250117,1940,-30.67,20240604,981,37.10,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,100604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,-12,5,-0.89,7134777,5295,2.70,1349,1390,1330,1753,945,1349,1347.46,0.10,0,64,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,175,-0.46,0.45,12,0.04,-2903.00,2948.00,1940,20240604,-31.08,981,20241209,36.29,1625,-17.72,20250211,1230,8.70,20250117,1940,-31.08,20240604,981,36.29,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250306,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1362,13,2,0.96,3399111,2512,1.28,1349,1390,1349,1753,945,1349,1353.15,0.10,0,631,1597,1472,1381,1256,1165,1535,1319,66,404,500,910,1,1,13102743,178,-0.47,0.46,12,0.02,-2903.00,2948.00,1940,20240604,-29.79,981,20241209,38.84,1625,-16.18,20250211,1230,10.73,20250117,1940,-29.79,20240604,981,38.84,20241209,0.14,N,069140,500,65 억,,13518,N,N,0,N,00,N
20250305,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1349,49,2,3.77,272084173,195816,521.87,1290,1506,1290,1690,910,1300,1389.49,0.00,0,13365,1398,1348,1318,1268,1238,1334,1254,66,390,500,880,1,1,13102743,177,-0.46,0.46,12,1.49,-2903.00,2948.00,1940,20240604,-30.46,981,20241209,37.51,1625,-16.98,20250211,1230,9.67,20250117,1940,-30.46,20240604,981,37.51,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250305,150601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1371,71,2,5.46,268759304,193353,515.31,1290,1506,1290,1690,910,1300,1389.99,0.00,0,13122,1398,1348,1318,1268,1238,1334,1254,66,390,500,880,1,1,13102743,180,-0.47,0.47,12,1.48,-2903.00,2948.00,1940,20240604,-29.33,981,20241209,39.76,1625,-15.63,20250211,1230,11.46,20250117,1940,-29.33,20240604,981,39.76,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250305,140559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,30,2,2.31,264143496,189926,506.17,1290,1506,1290,1690,910,1300,1390.77,0.00,0,11930,1398,1348,1318,1268,1238,1334,1254,66,390,500,880,1,1,13102743,174,-0.46,0.45,12,1.45,-2903.00,2948.00,1940,20240604,-31.44,981,20241209,35.58,1625,-18.15,20250211,1230,8.13,20250117,1940,-31.44,20240604,981,35.58,20241209,0.14,N,069140,500,65 억,,0,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 160606 57 100.00 KOSDAQ 금속 N N N N N 1358 9 2 0.67 15878249 11847 6.05 1349 1390 1319 1753 945 1349 1340.28 0.10 0 -901 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 178 -0.47 0.46 12 0.09 -2903.00 2948.00 1940 20240604 -30.00 981 20241209 38.43 1625 -16.43 20250211 1230 10.41 20250117 1940 -30.00 20240604 981 38.43 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
3 20250306 150605 57 100.00 KOSDAQ 금속 N N N N N 1359 10 2 0.74 14685923 10969 5.60 1349 1390 1319 1753 945 1349 1338.86 0.10 0 -690 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 178 -0.47 0.46 12 0.08 -2903.00 2948.00 1940 20240604 -29.95 981 20241209 38.53 1625 -16.37 20250211 1230 10.49 20250117 1940 -29.95 20240604 981 38.53 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
4 20250306 140604 57 100.00 KOSDAQ 금속 N N N N N 1336 -13 5 -0.96 12550198 9378 4.79 1349 1390 1319 1753 945 1349 1338.26 0.10 0 -159 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 175 -0.46 0.45 12 0.07 -2903.00 2948.00 1940 20240604 -31.13 981 20241209 36.19 1625 -17.78 20250211 1230 8.62 20250117 1940 -31.13 20240604 981 36.19 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
5 20250306 130606 57 100.00 KOSDAQ 금속 N N N N N 1329 -20 5 -1.48 11693032 8736 4.46 1349 1390 1319 1753 945 1349 1338.49 0.10 0 108 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 174 -0.46 0.45 12 0.07 -2903.00 2948.00 1940 20240604 -31.49 981 20241209 35.47 1625 -18.22 20250211 1230 8.05 20250117 1940 -31.49 20240604 981 35.47 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
6 20250306 120605 57 100.00 KOSDAQ 금속 N N N N N 1320 -29 5 -2.15 11518944 8605 4.39 1349 1390 1319 1753 945 1349 1338.63 0.10 0 114 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 173 -0.45 0.45 12 0.07 -2903.00 2948.00 1940 20240604 -31.96 981 20241209 34.56 1625 -18.77 20250211 1230 7.32 20250117 1940 -31.96 20240604 981 34.56 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
7 20250306 110602 57 100.00 KOSDAQ 금속 N N N N N 1345 -4 5 -0.30 9211566 6859 3.50 1349 1390 1322 1753 945 1349 1342.99 0.10 0 217 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 176 -0.46 0.46 12 0.05 -2903.00 2948.00 1940 20240604 -30.67 981 20241209 37.10 1625 -17.23 20250211 1230 9.35 20250117 1940 -30.67 20240604 981 37.10 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
8 20250306 100604 57 100.00 KOSDAQ 금속 N N N N N 1337 -12 5 -0.89 7134777 5295 2.70 1349 1390 1330 1753 945 1349 1347.46 0.10 0 64 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 175 -0.46 0.45 12 0.04 -2903.00 2948.00 1940 20240604 -31.08 981 20241209 36.29 1625 -17.72 20250211 1230 8.70 20250117 1940 -31.08 20240604 981 36.29 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
9 20250306 090608 57 100.00 KOSDAQ 금속 N N N N N 1362 13 2 0.96 3399111 2512 1.28 1349 1390 1349 1753 945 1349 1353.15 0.10 0 631 1597 1472 1381 1256 1165 1535 1319 66 404 500 910 1 1 13102743 178 -0.47 0.46 12 0.02 -2903.00 2948.00 1940 20240604 -29.79 981 20241209 38.84 1625 -16.18 20250211 1230 10.73 20250117 1940 -29.79 20240604 981 38.84 20241209 0.14 N 069140 500 65 억 13518 N N 0 N 00 N
10 20250305 160558 57 100.00 KOSDAQ 금속 N N N N N 1349 49 2 3.77 272084173 195816 521.87 1290 1506 1290 1690 910 1300 1389.49 0.00 0 13365 1398 1348 1318 1268 1238 1334 1254 66 390 500 880 1 1 13102743 177 -0.46 0.46 12 1.49 -2903.00 2948.00 1940 20240604 -30.46 981 20241209 37.51 1625 -16.98 20250211 1230 9.67 20250117 1940 -30.46 20240604 981 37.51 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
11 20250305 150601 57 100.00 KOSDAQ 금속 N N N N N 1371 71 2 5.46 268759304 193353 515.31 1290 1506 1290 1690 910 1300 1389.99 0.00 0 13122 1398 1348 1318 1268 1238 1334 1254 66 390 500 880 1 1 13102743 180 -0.47 0.47 12 1.48 -2903.00 2948.00 1940 20240604 -29.33 981 20241209 39.76 1625 -15.63 20250211 1230 11.46 20250117 1940 -29.33 20240604 981 39.76 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
12 20250305 140559 57 100.00 KOSDAQ 금속 N N N N N 1330 30 2 2.31 264143496 189926 506.17 1290 1506 1290 1690 910 1300 1390.77 0.00 0 11930 1398 1348 1318 1268 1238 1334 1254 66 390 500 880 1 1 13102743 174 -0.46 0.45 12 1.45 -2903.00 2948.00 1940 20240604 -31.44 981 20241209 35.58 1625 -18.15 20250211 1230 8.13 20250117 1940 -31.44 20240604 981 35.58 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N