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
093380/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
20250306,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-35,5,-1.41,33088765,13257,210.00,2500,2575,2455,3235,1745,2490,2495.95,0.48,0,511,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,243,-24.80,0.34,08,0.13,-99.00,7190.00,3990,20240614,-38.47,2080,20241209,18.03,3235,-24.11,20250116,2265,8.39,20250102,3990,-38.47,20240614,2080,18.03,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,60,2,2.41,28609855,11461,181.55,2500,2575,2455,3235,1745,2490,2496.28,0.48,0,543,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,252,-25.76,0.35,08,0.12,-99.00,7190.00,3990,20240614,-36.09,2080,20241209,22.60,3235,-21.17,20250116,2265,12.58,20250102,3990,-36.09,20240614,2080,22.60,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-5,5,-0.20,18428505,7390,117.06,2500,2515,2475,3235,1745,2490,2493.71,0.48,0,634,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,246,-25.10,0.35,08,0.07,-99.00,7190.00,3990,20240614,-37.72,2080,20241209,19.47,3235,-23.18,20250116,2265,9.71,20250102,3990,-37.72,20240614,2080,19.47,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,130705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,0,3,0.00,18284385,7332,116.14,2500,2515,2475,3235,1745,2490,2493.78,0.48,0,640,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,246,-25.15,0.35,08,0.07,-99.00,7190.00,3990,20240614,-37.59,2080,20241209,19.71,3235,-23.03,20250116,2265,9.93,20250102,3990,-37.59,20240614,2080,19.71,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,5,2,0.20,15851655,6355,100.67,2500,2515,2475,3235,1745,2490,2494.36,0.48,0,640,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,246,-25.20,0.35,08,0.06,-99.00,7190.00,3990,20240614,-37.47,2080,20241209,19.95,3235,-22.87,20250116,2265,10.15,20250102,3990,-37.47,20240614,2080,19.95,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,110701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,0,3,0.00,15839190,6350,100.59,2500,2515,2475,3235,1745,2490,2494.36,0.48,0,643,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,246,-25.15,0.35,08,0.06,-99.00,7190.00,3990,20240614,-37.59,2080,20241209,19.71,3235,-23.03,20250116,2265,9.93,20250102,3990,-37.59,20240614,2080,19.71,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,100704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,5,2,0.20,7549485,3033,48.04,2500,2515,2480,3235,1745,2490,2489.11,0.48,0,643,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,246,-25.20,0.35,08,0.03,-99.00,7190.00,3990,20240614,-37.47,2080,20241209,19.95,3235,-22.87,20250116,2265,10.15,20250102,3990,-37.47,20240614,2080,19.95,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250306,090707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,25,2,1.00,469180,187,2.96,2500,2515,2500,3235,1745,2490,2508.98,0.48,0,4,2570,2530,2490,2450,2410,2550,2470,49,745,500,1740,5,1,9879313,248,-25.40,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.97,2080,20241209,20.91,3235,-22.26,20250116,2265,11.04,20250102,3990,-36.97,20240614,2080,20.91,20241209,0.15,N,093380,500,49 억,,47125,N,N,0,N,00,N
20250305,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,5,2,0.20,15752540,6313,92.17,2450,2530,2450,3230,1740,2485,2495.30,0.46,0,1585,2555,2520,2475,2440,2395,2537,2457,49,745,500,1730,5,1,9879313,246,-25.15,0.35,08,0.06,-99.00,7190.00,3990,20240614,-37.59,2080,20241209,19.71,3235,-23.03,20250116,2265,9.93,20250102,3990,-37.59,20240614,2080,19.71,20241209,0.15,N,093380,500,49 억,,45540,N,N,0,N,00,N
20250305,150659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,25,2,1.01,14739975,5907,86.25,2450,2530,2450,3230,1740,2485,2495.34,0.46,0,1708,2555,2520,2475,2440,2395,2537,2457,49,745,500,1730,5,1,9879313,248,-25.35,0.35,08,0.06,-99.00,7190.00,3990,20240614,-37.09,2080,20241209,20.67,3235,-22.41,20250116,2265,10.82,20250102,3990,-37.09,20240614,2080,20.67,20241209,0.15,N,093380,500,49 억,,45540,N,N,0,N,00,N
20250305,140658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,15,2,0.60,12959135,5196,75.87,2450,2530,2450,3230,1740,2485,2494.06,0.46,0,1083,2555,2520,2475,2440,2395,2537,2457,49,745,500,1730,5,1,9879313,247,-25.25,0.35,08,0.05,-99.00,7190.00,3990,20240614,-37.34,2080,20241209,20.19,3235,-22.72,20250116,2265,10.38,20250102,3990,-37.34,20240614,2080,20.19,20241209,0.15,N,093380,500,49 억,,45540,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 160705 57 100.00 KOSDAQ 금속 N N N N N 2455 -35 5 -1.41 33088765 13257 210.00 2500 2575 2455 3235 1745 2490 2495.95 0.48 0 511 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 243 -24.80 0.34 08 0.13 -99.00 7190.00 3990 20240614 -38.47 2080 20241209 18.03 3235 -24.11 20250116 2265 8.39 20250102 3990 -38.47 20240614 2080 18.03 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
3 20250306 150704 57 100.00 KOSDAQ 금속 N N N N N 2550 60 2 2.41 28609855 11461 181.55 2500 2575 2455 3235 1745 2490 2496.28 0.48 0 543 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 252 -25.76 0.35 08 0.12 -99.00 7190.00 3990 20240614 -36.09 2080 20241209 22.60 3235 -21.17 20250116 2265 12.58 20250102 3990 -36.09 20240614 2080 22.60 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
4 20250306 140703 57 100.00 KOSDAQ 금속 N N N N N 2485 -5 5 -0.20 18428505 7390 117.06 2500 2515 2475 3235 1745 2490 2493.71 0.48 0 634 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 246 -25.10 0.35 08 0.07 -99.00 7190.00 3990 20240614 -37.72 2080 20241209 19.47 3235 -23.18 20250116 2265 9.71 20250102 3990 -37.72 20240614 2080 19.47 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
5 20250306 130705 57 100.00 KOSDAQ 금속 N N N N N 2490 0 3 0.00 18284385 7332 116.14 2500 2515 2475 3235 1745 2490 2493.78 0.48 0 640 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 246 -25.15 0.35 08 0.07 -99.00 7190.00 3990 20240614 -37.59 2080 20241209 19.71 3235 -23.03 20250116 2265 9.93 20250102 3990 -37.59 20240614 2080 19.71 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
6 20250306 120704 57 100.00 KOSDAQ 금속 N N N N N 2495 5 2 0.20 15851655 6355 100.67 2500 2515 2475 3235 1745 2490 2494.36 0.48 0 640 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 246 -25.20 0.35 08 0.06 -99.00 7190.00 3990 20240614 -37.47 2080 20241209 19.95 3235 -22.87 20250116 2265 10.15 20250102 3990 -37.47 20240614 2080 19.95 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
7 20250306 110701 57 100.00 KOSDAQ 금속 N N N N N 2490 0 3 0.00 15839190 6350 100.59 2500 2515 2475 3235 1745 2490 2494.36 0.48 0 643 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 246 -25.15 0.35 08 0.06 -99.00 7190.00 3990 20240614 -37.59 2080 20241209 19.71 3235 -23.03 20250116 2265 9.93 20250102 3990 -37.59 20240614 2080 19.71 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
8 20250306 100704 57 100.00 KOSDAQ 금속 N N N N N 2495 5 2 0.20 7549485 3033 48.04 2500 2515 2480 3235 1745 2490 2489.11 0.48 0 643 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 246 -25.20 0.35 08 0.03 -99.00 7190.00 3990 20240614 -37.47 2080 20241209 19.95 3235 -22.87 20250116 2265 10.15 20250102 3990 -37.47 20240614 2080 19.95 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
9 20250306 090707 57 100.00 KOSDAQ 금속 N N N N N 2515 25 2 1.00 469180 187 2.96 2500 2515 2500 3235 1745 2490 2508.98 0.48 0 4 2570 2530 2490 2450 2410 2550 2470 49 745 500 1740 5 1 9879313 248 -25.40 0.35 08 0.00 -99.00 7190.00 3990 20240614 -36.97 2080 20241209 20.91 3235 -22.26 20250116 2265 11.04 20250102 3990 -36.97 20240614 2080 20.91 20241209 0.15 N 093380 500 49 억 47125 N N 0 N 00 N
10 20250305 160656 57 100.00 KOSDAQ 금속 N N N N N 2490 5 2 0.20 15752540 6313 92.17 2450 2530 2450 3230 1740 2485 2495.30 0.46 0 1585 2555 2520 2475 2440 2395 2537 2457 49 745 500 1730 5 1 9879313 246 -25.15 0.35 08 0.06 -99.00 7190.00 3990 20240614 -37.59 2080 20241209 19.71 3235 -23.03 20250116 2265 9.93 20250102 3990 -37.59 20240614 2080 19.71 20241209 0.15 N 093380 500 49 억 45540 N N 0 N 00 N
11 20250305 150659 57 100.00 KOSDAQ 금속 N N N N N 2510 25 2 1.01 14739975 5907 86.25 2450 2530 2450 3230 1740 2485 2495.34 0.46 0 1708 2555 2520 2475 2440 2395 2537 2457 49 745 500 1730 5 1 9879313 248 -25.35 0.35 08 0.06 -99.00 7190.00 3990 20240614 -37.09 2080 20241209 20.67 3235 -22.41 20250116 2265 10.82 20250102 3990 -37.09 20240614 2080 20.67 20241209 0.15 N 093380 500 49 억 45540 N N 0 N 00 N
12 20250305 140658 57 100.00 KOSDAQ 금속 N N N N N 2500 15 2 0.60 12959135 5196 75.87 2450 2530 2450 3230 1740 2485 2494.06 0.46 0 1083 2555 2520 2475 2440 2395 2537 2457 49 745 500 1730 5 1 9879313 247 -25.25 0.35 08 0.05 -99.00 7190.00 3990 20240614 -37.34 2080 20241209 20.19 3235 -22.72 20250116 2265 10.38 20250102 3990 -37.34 20240614 2080 20.19 20241209 0.15 N 093380 500 49 억 45540 N N 0 N 00 N