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
079170/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
20250306,160625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-50,5,-0.74,24690170,3659,39.85,6750,6780,6700,8770,4730,6750,6747.79,5.14,0,-142,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,348,22.41,0.56,12,0.07,299.00,11902.00,8900,20241105,-24.72,5330,20240805,25.70,7290,-8.09,20250212,6260,7.03,20250203,8900,-24.72,20241105,5330,25.70,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,0,3,0.00,23791610,3525,38.39,6750,6780,6700,8770,4730,6750,6749.39,5.14,0,-163,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,351,22.58,0.57,12,0.07,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,0,3,0.00,23401750,3467,37.76,6750,6780,6700,8770,4730,6750,6749.86,5.14,0,-184,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,351,22.58,0.57,12,0.07,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,130625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-40,5,-0.59,23395000,3466,37.75,6750,6780,6700,8770,4730,6750,6749.86,5.14,0,-184,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,349,22.44,0.56,12,0.07,299.00,11902.00,8900,20241105,-24.61,5330,20240805,25.89,7290,-7.96,20250212,6260,7.19,20250203,8900,-24.61,20241105,5330,25.89,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,10,2,0.15,21324900,3159,34.41,6750,6780,6740,8770,4730,6750,6750.52,5.14,0,-202,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,352,22.61,0.57,12,0.06,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,110622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,10,2,0.15,14531180,2154,23.46,6750,6780,6740,8770,4730,6750,6746.14,5.14,0,-77,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,352,22.61,0.57,12,0.04,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,20,2,0.30,14321710,2123,23.12,6750,6780,6740,8770,4730,6750,6745.98,5.14,0,-65,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,352,22.64,0.57,12,0.04,299.00,11902.00,8900,20241105,-23.93,5330,20240805,27.02,7290,-7.13,20250212,6260,8.15,20250203,8900,-23.93,20241105,5330,27.02,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250306,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,10,2,0.15,4120590,610,6.64,6750,6760,6750,8770,4730,6750,6755.07,5.14,0,-56,6843,6796,6723,6676,6603,6760,6640,26,2020,500,4720,10,1,5200000,352,22.61,0.57,12,0.01,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.95,N,079170,500,26 억,,267540,N,N,0,N,00,N
20250305,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,-20,5,-0.30,61531820,9179,193.40,6770,6770,6650,8800,4740,6770,6703.54,5.13,0,588,6863,6816,6733,6686,6603,6840,6710,26,2030,500,4730,10,1,5200000,351,22.58,0.57,12,0.18,299.00,11902.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.94,N,079170,500,26 억,,266952,N,N,0,N,00,N
20250305,150620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,-60,5,-0.89,57481960,8579,180.76,6770,6770,6650,8800,4740,6770,6700.31,5.13,0,752,6863,6816,6733,6686,6603,6840,6710,26,2030,500,4730,10,1,5200000,349,22.44,0.56,12,0.16,299.00,11902.00,8900,20241105,-24.61,5330,20240805,25.89,7290,-7.96,20250212,6260,7.19,20250203,8900,-24.61,20241105,5330,25.89,20240805,0.94,N,079170,500,26 억,,266952,N,N,0,N,00,N
20250305,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-10,5,-0.15,53184590,7939,167.28,6770,6770,6650,8800,4740,6770,6699.15,5.13,0,333,6863,6816,6733,6686,6603,6840,6710,26,2030,500,4730,10,1,5200000,352,22.61,0.57,12,0.15,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.94,N,079170,500,26 억,,266952,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 160625 57 100.00 KOSDAQ 금속 N N N N N 6700 -50 5 -0.74 24690170 3659 39.85 6750 6780 6700 8770 4730 6750 6747.79 5.14 0 -142 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 348 22.41 0.56 12 0.07 299.00 11902.00 8900 20241105 -24.72 5330 20240805 25.70 7290 -8.09 20250212 6260 7.03 20250203 8900 -24.72 20241105 5330 25.70 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
3 20250306 150624 57 100.00 KOSDAQ 금속 N N N N N 6750 0 3 0.00 23791610 3525 38.39 6750 6780 6700 8770 4730 6750 6749.39 5.14 0 -163 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 351 22.58 0.57 12 0.07 299.00 11902.00 8900 20241105 -24.16 5330 20240805 26.64 7290 -7.41 20250212 6260 7.83 20250203 8900 -24.16 20241105 5330 26.64 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
4 20250306 140624 57 100.00 KOSDAQ 금속 N N N N N 6750 0 3 0.00 23401750 3467 37.76 6750 6780 6700 8770 4730 6750 6749.86 5.14 0 -184 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 351 22.58 0.57 12 0.07 299.00 11902.00 8900 20241105 -24.16 5330 20240805 26.64 7290 -7.41 20250212 6260 7.83 20250203 8900 -24.16 20241105 5330 26.64 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
5 20250306 130625 57 100.00 KOSDAQ 금속 N N N N N 6710 -40 5 -0.59 23395000 3466 37.75 6750 6780 6700 8770 4730 6750 6749.86 5.14 0 -184 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 349 22.44 0.56 12 0.07 299.00 11902.00 8900 20241105 -24.61 5330 20240805 25.89 7290 -7.96 20250212 6260 7.19 20250203 8900 -24.61 20241105 5330 25.89 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
6 20250306 120624 57 100.00 KOSDAQ 금속 N N N N N 6760 10 2 0.15 21324900 3159 34.41 6750 6780 6740 8770 4730 6750 6750.52 5.14 0 -202 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 352 22.61 0.57 12 0.06 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
7 20250306 110622 57 100.00 KOSDAQ 금속 N N N N N 6760 10 2 0.15 14531180 2154 23.46 6750 6780 6740 8770 4730 6750 6746.14 5.14 0 -77 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 352 22.61 0.57 12 0.04 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
8 20250306 100624 57 100.00 KOSDAQ 금속 N N N N N 6770 20 2 0.30 14321710 2123 23.12 6750 6780 6740 8770 4730 6750 6745.98 5.14 0 -65 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 352 22.64 0.57 12 0.04 299.00 11902.00 8900 20241105 -23.93 5330 20240805 27.02 7290 -7.13 20250212 6260 8.15 20250203 8900 -23.93 20241105 5330 27.02 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
9 20250306 090628 57 100.00 KOSDAQ 금속 N N N N N 6760 10 2 0.15 4120590 610 6.64 6750 6760 6750 8770 4730 6750 6755.07 5.14 0 -56 6843 6796 6723 6676 6603 6760 6640 26 2020 500 4720 10 1 5200000 352 22.61 0.57 12 0.01 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.95 N 079170 500 26 억 267540 N N 0 N 00 N
10 20250305 160618 57 100.00 KOSDAQ 금속 N N N N N 6750 -20 5 -0.30 61531820 9179 193.40 6770 6770 6650 8800 4740 6770 6703.54 5.13 0 588 6863 6816 6733 6686 6603 6840 6710 26 2030 500 4730 10 1 5200000 351 22.58 0.57 12 0.18 299.00 11902.00 8900 20241105 -24.16 5330 20240805 26.64 7290 -7.41 20250212 6260 7.83 20250203 8900 -24.16 20241105 5330 26.64 20240805 0.94 N 079170 500 26 억 266952 N N 0 N 00 N
11 20250305 150620 57 100.00 KOSDAQ 금속 N N N N N 6710 -60 5 -0.89 57481960 8579 180.76 6770 6770 6650 8800 4740 6770 6700.31 5.13 0 752 6863 6816 6733 6686 6603 6840 6710 26 2030 500 4730 10 1 5200000 349 22.44 0.56 12 0.16 299.00 11902.00 8900 20241105 -24.61 5330 20240805 25.89 7290 -7.96 20250212 6260 7.19 20250203 8900 -24.61 20241105 5330 25.89 20240805 0.94 N 079170 500 26 억 266952 N N 0 N 00 N
12 20250305 140619 57 100.00 KOSDAQ 금속 N N N N N 6760 -10 5 -0.15 53184590 7939 167.28 6770 6770 6650 8800 4740 6770 6699.15 5.13 0 333 6863 6816 6733 6686 6603 6840 6710 26 2030 500 4730 10 1 5200000 352 22.61 0.57 12 0.15 299.00 11902.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.94 N 079170 500 26 억 266952 N N 0 N 00 N