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
081150/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
20250306,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,0,3,0.00,1363338845,426759,42.13,3215,3225,3175,4170,2250,3210,3194.44,3.94,0,89131,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,779,-34.89,0.49,12,1.76,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,150631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-15,5,-0.47,1280159431,400808,39.57,3215,3225,3175,4170,2250,3210,3193.74,3.94,0,87936,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,775,-34.73,0.49,12,1.65,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,140630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-5,5,-0.16,1051507036,329284,32.51,3215,3225,3175,4170,2250,3210,3193.06,3.94,0,89339,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,778,-34.84,0.49,12,1.36,-92.00,6498.00,3615,20250203,-11.34,2310,20240805,38.74,3615,-11.34,20250203,2890,10.90,20250102,3615,-11.34,20250203,2310,38.74,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,130631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-10,5,-0.31,932909346,292245,28.85,3215,3225,3175,4170,2250,3210,3191.91,3.94,0,69942,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,777,-34.78,0.49,12,1.20,-92.00,6498.00,3615,20250203,-11.48,2310,20240805,38.53,3615,-11.48,20250203,2890,10.73,20250102,3615,-11.48,20250203,2310,38.53,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,120630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-15,5,-0.47,866653533,271532,26.81,3215,3225,3175,4170,2250,3210,3191.37,3.94,0,68932,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,775,-34.73,0.49,12,1.12,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-25,5,-0.78,818887188,256568,25.33,3215,3225,3175,4170,2250,3210,3191.33,3.94,0,65231,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,773,-34.62,0.49,12,1.06,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,100630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-10,5,-0.31,676436291,211848,20.92,3215,3225,3175,4170,2250,3210,3192.62,3.94,0,58576,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,777,-34.78,0.49,12,0.87,-92.00,6498.00,3615,20250203,-11.48,2310,20240805,38.53,3615,-11.48,20250203,2890,10.73,20250102,3615,-11.48,20250203,2310,38.53,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250306,090634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-10,5,-0.31,162000249,50737,5.01,3215,3215,3175,4170,2250,3210,3191.07,3.94,0,5168,3276,3242,3191,3157,3106,3260,3175,121,960,500,2050,5,1,24268402,777,-34.78,0.49,12,0.21,-92.00,6498.00,3615,20250203,-11.48,2310,20240805,38.53,3615,-11.48,20250203,2890,10.73,20250102,3615,-11.48,20250203,2310,38.53,20240805,5.63,N,081150,500,121 억,,955583,N,N,0,N,00,N
20250305,160624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,75,2,2.39,3139554198,985809,137.00,3160,3225,3140,4075,2195,3135,3184.64,3.03,0,227648,3261,3197,3151,3087,3041,3175,3065,121,940,500,2000,5,1,24268402,779,-34.89,0.49,12,4.06,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.39,N,081150,500,121 억,,734292,N,N,0,N,00,N
20250305,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,75,2,2.39,2931421528,920939,127.99,3160,3225,3140,4075,2195,3135,3183.08,3.03,0,227808,3261,3197,3151,3087,3041,3175,3065,121,940,500,2000,5,1,24268402,779,-34.89,0.49,12,3.79,-92.00,6498.00,3615,20250203,-11.20,2310,20240805,38.96,3615,-11.20,20250203,2890,11.07,20250102,3615,-11.20,20250203,2310,38.96,20240805,5.39,N,081150,500,121 억,,734292,N,N,0,N,00,N
20250305,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,60,2,1.91,2615060885,822070,114.25,3160,3225,3140,4075,2195,3135,3181.07,3.03,0,199157,3261,3197,3151,3087,3041,3175,3065,121,940,500,2000,5,1,24268402,775,-34.73,0.49,12,3.39,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.39,N,081150,500,121 억,,734292,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 160631 57 100.00 KOSDAQ 금속 N N N N N 3210 0 3 0.00 1363338845 426759 42.13 3215 3225 3175 4170 2250 3210 3194.44 3.94 0 89131 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 779 -34.89 0.49 12 1.76 -92.00 6498.00 3615 20250203 -11.20 2310 20240805 38.96 3615 -11.20 20250203 2890 11.07 20250102 3615 -11.20 20250203 2310 38.96 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
3 20250306 150631 57 100.00 KOSDAQ 금속 N N N N N 3195 -15 5 -0.47 1280159431 400808 39.57 3215 3225 3175 4170 2250 3210 3193.74 3.94 0 87936 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 775 -34.73 0.49 12 1.65 -92.00 6498.00 3615 20250203 -11.62 2310 20240805 38.31 3615 -11.62 20250203 2890 10.55 20250102 3615 -11.62 20250203 2310 38.31 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
4 20250306 140630 57 100.00 KOSDAQ 금속 N N N N N 3205 -5 5 -0.16 1051507036 329284 32.51 3215 3225 3175 4170 2250 3210 3193.06 3.94 0 89339 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 778 -34.84 0.49 12 1.36 -92.00 6498.00 3615 20250203 -11.34 2310 20240805 38.74 3615 -11.34 20250203 2890 10.90 20250102 3615 -11.34 20250203 2310 38.74 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
5 20250306 130631 57 100.00 KOSDAQ 금속 N N N N N 3200 -10 5 -0.31 932909346 292245 28.85 3215 3225 3175 4170 2250 3210 3191.91 3.94 0 69942 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 777 -34.78 0.49 12 1.20 -92.00 6498.00 3615 20250203 -11.48 2310 20240805 38.53 3615 -11.48 20250203 2890 10.73 20250102 3615 -11.48 20250203 2310 38.53 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
6 20250306 120630 57 100.00 KOSDAQ 금속 N N N N N 3195 -15 5 -0.47 866653533 271532 26.81 3215 3225 3175 4170 2250 3210 3191.37 3.94 0 68932 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 775 -34.73 0.49 12 1.12 -92.00 6498.00 3615 20250203 -11.62 2310 20240805 38.31 3615 -11.62 20250203 2890 10.55 20250102 3615 -11.62 20250203 2310 38.31 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
7 20250306 110628 57 100.00 KOSDAQ 금속 N N N N N 3185 -25 5 -0.78 818887188 256568 25.33 3215 3225 3175 4170 2250 3210 3191.33 3.94 0 65231 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 773 -34.62 0.49 12 1.06 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
8 20250306 100630 57 100.00 KOSDAQ 금속 N N N N N 3200 -10 5 -0.31 676436291 211848 20.92 3215 3225 3175 4170 2250 3210 3192.62 3.94 0 58576 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 777 -34.78 0.49 12 0.87 -92.00 6498.00 3615 20250203 -11.48 2310 20240805 38.53 3615 -11.48 20250203 2890 10.73 20250102 3615 -11.48 20250203 2310 38.53 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
9 20250306 090634 57 100.00 KOSDAQ 금속 N N N N N 3200 -10 5 -0.31 162000249 50737 5.01 3215 3215 3175 4170 2250 3210 3191.07 3.94 0 5168 3276 3242 3191 3157 3106 3260 3175 121 960 500 2050 5 1 24268402 777 -34.78 0.49 12 0.21 -92.00 6498.00 3615 20250203 -11.48 2310 20240805 38.53 3615 -11.48 20250203 2890 10.73 20250102 3615 -11.48 20250203 2310 38.53 20240805 5.63 N 081150 500 121 억 955583 N N 0 N 00 N
10 20250305 160624 57 100.00 KOSDAQ 금속 N N N N N 3210 75 2 2.39 3139554198 985809 137.00 3160 3225 3140 4075 2195 3135 3184.64 3.03 0 227648 3261 3197 3151 3087 3041 3175 3065 121 940 500 2000 5 1 24268402 779 -34.89 0.49 12 4.06 -92.00 6498.00 3615 20250203 -11.20 2310 20240805 38.96 3615 -11.20 20250203 2890 11.07 20250102 3615 -11.20 20250203 2310 38.96 20240805 5.39 N 081150 500 121 억 734292 N N 0 N 00 N
11 20250305 150626 57 100.00 KOSDAQ 금속 N N N N N 3210 75 2 2.39 2931421528 920939 127.99 3160 3225 3140 4075 2195 3135 3183.08 3.03 0 227808 3261 3197 3151 3087 3041 3175 3065 121 940 500 2000 5 1 24268402 779 -34.89 0.49 12 3.79 -92.00 6498.00 3615 20250203 -11.20 2310 20240805 38.96 3615 -11.20 20250203 2890 11.07 20250102 3615 -11.20 20250203 2310 38.96 20240805 5.39 N 081150 500 121 억 734292 N N 0 N 00 N
12 20250305 140625 57 100.00 KOSDAQ 금속 N N N N N 3195 60 2 1.91 2615060885 822070 114.25 3160 3225 3140 4075 2195 3135 3181.07 3.03 0 199157 3261 3197 3151 3087 3041 3175 3065 121 940 500 2000 5 1 24268402 775 -34.73 0.49 12 3.39 -92.00 6498.00 3615 20250203 -11.62 2310 20240805 38.31 3615 -11.62 20250203 2890 10.55 20250102 3615 -11.62 20250203 2310 38.31 20240805 5.39 N 081150 500 121 억 734292 N N 0 N 00 N