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
109610/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
20250306,160738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4025,-25,5,-0.62,902840819,223064,63.85,4095,4095,4010,5260,2835,4050,4047.57,1.45,0,-27148,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1969,-21.76,1.10,12,0.46,-185.00,3674.00,5830,20240716,-30.96,3445,20241209,16.84,4825,-16.58,20250114,3660,9.97,20250102,5830,-30.96,20240716,3445,16.84,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,150737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4030,-20,5,-0.49,838707279,207150,59.29,4095,4095,4010,5260,2835,4050,4048.79,1.45,0,-27866,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1971,-21.78,1.10,12,0.42,-185.00,3674.00,5830,20240716,-30.87,3445,20241209,16.98,4825,-16.48,20250114,3660,10.11,20250102,5830,-30.87,20240716,3445,16.98,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,140737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,5,2,0.12,685506689,169198,48.43,4095,4095,4010,5260,2835,4050,4051.51,1.45,0,-20457,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1983,-21.92,1.10,12,0.35,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,130738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,5,2,0.12,559499269,138236,39.57,4095,4095,4010,5260,2835,4050,4047.42,1.45,0,-12536,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1983,-21.92,1.10,12,0.28,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,120737,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,5,2,0.12,493328206,121864,34.88,4095,4095,4010,5260,2835,4050,4048.18,1.45,0,-12237,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1983,-21.92,1.10,12,0.25,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,110734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4035,-15,5,-0.37,432082971,106728,30.55,4095,4095,4010,5260,2835,4050,4048.45,1.45,0,-21659,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1973,-21.81,1.10,12,0.22,-185.00,3674.00,5830,20240716,-30.79,3445,20241209,17.13,4825,-16.37,20250114,3660,10.25,20250102,5830,-30.79,20240716,3445,17.13,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,100736,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4055,5,2,0.12,337535651,83340,23.85,4095,4095,4010,5260,2835,4050,4050.10,1.45,0,-18500,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1983,-21.92,1.10,12,0.17,-185.00,3674.00,5830,20240716,-30.45,3445,20241209,17.71,4825,-15.96,20250114,3660,10.79,20250102,5830,-30.45,20240716,3445,17.71,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250306,090740,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4040,-10,5,-0.25,108902980,26900,7.70,4095,4095,4010,5260,2835,4050,4048.43,1.45,0,-12147,4196,4122,4016,3942,3836,4160,3980,245,1210,500,2990,5,1,48907400,1976,-21.84,1.10,12,0.06,-185.00,3674.00,5830,20240716,-30.70,3445,20241209,17.27,4825,-16.27,20250114,3660,10.38,20250102,5830,-30.70,20240716,3445,17.27,20241209,5.38,N,109610,500,244 억,,710681,N,N,0,N,00,N
20250305,160729,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4050,185,2,4.79,1377844538,344236,48.22,3910,4090,3910,5020,2710,3865,4002.53,1.32,0,62916,4018,3941,3848,3771,3678,3980,3810,245,1155,500,2860,5,1,48907400,1981,-21.89,1.10,12,0.70,-185.00,3674.00,5830,20240716,-30.53,3445,20241209,17.56,4825,-16.06,20250114,3660,10.66,20250102,5830,-30.53,20240716,3445,17.56,20241209,5.49,N,109610,500,244 억,,646026,N,N,0,N,00,N
20250305,150732,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4045,180,2,4.66,1333890343,333371,46.70,3910,4090,3910,5020,2710,3865,4001.22,1.32,0,64116,4018,3941,3848,3771,3678,3980,3810,245,1155,500,2860,5,1,48907400,1978,-21.86,1.10,12,0.68,-185.00,3674.00,5830,20240716,-30.62,3445,20241209,17.42,4825,-16.17,20250114,3660,10.52,20250102,5830,-30.62,20240716,3445,17.42,20241209,5.49,N,109610,500,244 억,,646026,N,N,0,N,00,N
20250305,140731,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4040,175,2,4.53,1126189373,281974,39.50,3910,4050,3910,5020,2710,3865,3993.95,1.32,0,38645,4018,3941,3848,3771,3678,3980,3810,245,1155,500,2860,5,1,48907400,1976,-21.84,1.10,12,0.58,-185.00,3674.00,5830,20240716,-30.70,3445,20241209,17.27,4825,-16.27,20250114,3660,10.38,20250102,5830,-30.70,20240716,3445,17.27,20241209,5.49,N,109610,500,244 억,,646026,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 160738 55 60.00 KOSDAQ 금속 N N N Y 60 N 4025 -25 5 -0.62 902840819 223064 63.85 4095 4095 4010 5260 2835 4050 4047.57 1.45 0 -27148 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1969 -21.76 1.10 12 0.46 -185.00 3674.00 5830 20240716 -30.96 3445 20241209 16.84 4825 -16.58 20250114 3660 9.97 20250102 5830 -30.96 20240716 3445 16.84 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
3 20250306 150737 55 60.00 KOSDAQ 금속 N N N Y 60 N 4030 -20 5 -0.49 838707279 207150 59.29 4095 4095 4010 5260 2835 4050 4048.79 1.45 0 -27866 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1971 -21.78 1.10 12 0.42 -185.00 3674.00 5830 20240716 -30.87 3445 20241209 16.98 4825 -16.48 20250114 3660 10.11 20250102 5830 -30.87 20240716 3445 16.98 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
4 20250306 140737 55 60.00 KOSDAQ 금속 N N N Y 60 N 4055 5 2 0.12 685506689 169198 48.43 4095 4095 4010 5260 2835 4050 4051.51 1.45 0 -20457 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1983 -21.92 1.10 12 0.35 -185.00 3674.00 5830 20240716 -30.45 3445 20241209 17.71 4825 -15.96 20250114 3660 10.79 20250102 5830 -30.45 20240716 3445 17.71 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
5 20250306 130738 55 60.00 KOSDAQ 금속 N N N Y 60 N 4055 5 2 0.12 559499269 138236 39.57 4095 4095 4010 5260 2835 4050 4047.42 1.45 0 -12536 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1983 -21.92 1.10 12 0.28 -185.00 3674.00 5830 20240716 -30.45 3445 20241209 17.71 4825 -15.96 20250114 3660 10.79 20250102 5830 -30.45 20240716 3445 17.71 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
6 20250306 120737 55 60.00 KOSDAQ 금속 N N N Y 60 N 4055 5 2 0.12 493328206 121864 34.88 4095 4095 4010 5260 2835 4050 4048.18 1.45 0 -12237 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1983 -21.92 1.10 12 0.25 -185.00 3674.00 5830 20240716 -30.45 3445 20241209 17.71 4825 -15.96 20250114 3660 10.79 20250102 5830 -30.45 20240716 3445 17.71 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
7 20250306 110734 55 60.00 KOSDAQ 금속 N N N Y 60 N 4035 -15 5 -0.37 432082971 106728 30.55 4095 4095 4010 5260 2835 4050 4048.45 1.45 0 -21659 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1973 -21.81 1.10 12 0.22 -185.00 3674.00 5830 20240716 -30.79 3445 20241209 17.13 4825 -16.37 20250114 3660 10.25 20250102 5830 -30.79 20240716 3445 17.13 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
8 20250306 100736 55 60.00 KOSDAQ 금속 N N N Y 60 N 4055 5 2 0.12 337535651 83340 23.85 4095 4095 4010 5260 2835 4050 4050.10 1.45 0 -18500 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1983 -21.92 1.10 12 0.17 -185.00 3674.00 5830 20240716 -30.45 3445 20241209 17.71 4825 -15.96 20250114 3660 10.79 20250102 5830 -30.45 20240716 3445 17.71 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
9 20250306 090740 55 60.00 KOSDAQ 금속 N N N Y 60 N 4040 -10 5 -0.25 108902980 26900 7.70 4095 4095 4010 5260 2835 4050 4048.43 1.45 0 -12147 4196 4122 4016 3942 3836 4160 3980 245 1210 500 2990 5 1 48907400 1976 -21.84 1.10 12 0.06 -185.00 3674.00 5830 20240716 -30.70 3445 20241209 17.27 4825 -16.27 20250114 3660 10.38 20250102 5830 -30.70 20240716 3445 17.27 20241209 5.38 N 109610 500 244 억 710681 N N 0 N 00 N
10 20250305 160729 55 60.00 KOSDAQ 금속 N N N Y 60 N 4050 185 2 4.79 1377844538 344236 48.22 3910 4090 3910 5020 2710 3865 4002.53 1.32 0 62916 4018 3941 3848 3771 3678 3980 3810 245 1155 500 2860 5 1 48907400 1981 -21.89 1.10 12 0.70 -185.00 3674.00 5830 20240716 -30.53 3445 20241209 17.56 4825 -16.06 20250114 3660 10.66 20250102 5830 -30.53 20240716 3445 17.56 20241209 5.49 N 109610 500 244 억 646026 N N 0 N 00 N
11 20250305 150732 55 60.00 KOSDAQ 금속 N N N Y 60 N 4045 180 2 4.66 1333890343 333371 46.70 3910 4090 3910 5020 2710 3865 4001.22 1.32 0 64116 4018 3941 3848 3771 3678 3980 3810 245 1155 500 2860 5 1 48907400 1978 -21.86 1.10 12 0.68 -185.00 3674.00 5830 20240716 -30.62 3445 20241209 17.42 4825 -16.17 20250114 3660 10.52 20250102 5830 -30.62 20240716 3445 17.42 20241209 5.49 N 109610 500 244 억 646026 N N 0 N 00 N
12 20250305 140731 55 60.00 KOSDAQ 금속 N N N Y 60 N 4040 175 2 4.53 1126189373 281974 39.50 3910 4050 3910 5020 2710 3865 3993.95 1.32 0 38645 4018 3941 3848 3771 3678 3980 3810 245 1155 500 2860 5 1 48907400 1976 -21.84 1.10 12 0.58 -185.00 3674.00 5830 20240716 -30.70 3445 20241209 17.27 4825 -16.27 20250114 3660 10.38 20250102 5830 -30.70 20240716 3445 17.27 20241209 5.49 N 109610 500 244 억 646026 N N 0 N 00 N