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
109860/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
20250306,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-170,5,-2.03,26040885,3129,34.43,8390,8390,8170,10890,5870,8380,8322.43,0.00,0,-20,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,747,248.79,0.48,12,0.03,33.00,17120.00,9640,20250121,-14.83,7700,20241209,6.62,9640,-14.83,20250121,7890,4.06,20250207,9640,-14.83,20250121,7700,6.62,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8210,-170,5,-2.03,25835545,3104,34.15,8390,8390,8170,10890,5870,8380,8323.31,0.00,0,-11,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,747,248.79,0.48,12,0.03,33.00,17120.00,9640,20250121,-14.83,7700,20241209,6.62,9640,-14.83,20250121,7890,4.06,20250207,9640,-14.83,20250121,7700,6.62,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-90,5,-1.07,21813745,2616,28.79,8390,8390,8280,10890,5870,8380,8338.59,0.00,0,-72,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,754,251.21,0.48,12,0.03,33.00,17120.00,9640,20250121,-14.00,7700,20241209,7.66,9640,-14.00,20250121,7890,5.07,20250207,9640,-14.00,20250121,7700,7.66,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,130739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-80,5,-0.95,21316245,2556,28.12,8390,8390,8280,10890,5870,8380,8339.69,0.00,0,-72,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,755,251.52,0.48,12,0.03,33.00,17120.00,9640,20250121,-13.90,7700,20241209,7.79,9640,-13.90,20250121,7890,5.20,20250207,9640,-13.90,20250121,7700,7.79,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,120738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,-60,5,-0.72,20527110,2461,27.08,8390,8390,8280,10890,5870,8380,8340.96,0.00,0,-72,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,757,252.12,0.49,12,0.03,33.00,17120.00,9640,20250121,-13.69,7700,20241209,8.05,9640,-13.69,20250121,7890,5.45,20250207,9640,-13.69,20250121,7700,8.05,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,110735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,-60,5,-0.72,18830780,2257,24.83,8390,8390,8280,10890,5870,8380,8343.28,0.00,0,-83,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,757,252.12,0.49,12,0.02,33.00,17120.00,9640,20250121,-13.69,7700,20241209,8.05,9640,-13.69,20250121,7890,5.45,20250207,9640,-13.69,20250121,7700,8.05,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8310,-70,5,-0.84,13582690,1624,17.87,8390,8390,8290,10890,5870,8380,8363.73,0.00,0,-21,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,756,251.82,0.49,12,0.02,33.00,17120.00,9640,20250121,-13.80,7700,20241209,7.92,9640,-13.80,20250121,7890,5.32,20250207,9640,-13.80,20250121,7700,7.92,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250306,090741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,0,3,0.00,3908730,466,5.13,8390,8390,8380,10890,5870,8380,8387.83,0.00,0,-32,8786,8582,8296,8092,7806,8685,8195,46,2510,500,6200,10,1,9100000,763,253.94,0.49,12,0.01,33.00,17120.00,9640,20250121,-13.07,7700,20241209,8.83,9640,-13.07,20250121,7890,6.21,20250207,9640,-13.07,20250121,7700,8.83,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250305,160730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,240,2,2.95,74654110,9088,94.51,8050,8500,8010,10580,5700,8140,8214.82,0.00,0,-28,8773,8456,8283,7966,7793,8370,7880,46,2440,500,6020,10,1,9100000,763,253.94,0.49,12,0.10,33.00,17120.00,9640,20250121,-13.07,7700,20241209,8.83,9640,-13.07,20250121,7890,6.21,20250207,9640,-13.07,20250121,7700,8.83,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250305,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,160,2,1.97,71847650,8753,91.03,8050,8500,8010,10580,5700,8140,8208.57,0.00,0,102,8773,8456,8283,7966,7793,8370,7880,46,2440,500,6020,10,1,9100000,755,251.52,0.48,12,0.10,33.00,17120.00,9640,20250121,-13.90,7700,20241209,7.79,9640,-13.90,20250121,7890,5.20,20250207,9640,-13.90,20250121,7700,7.79,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250305,140732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8320,180,2,2.21,68361130,8333,86.66,8050,8500,8010,10580,5700,8140,8203.89,0.00,0,39,8773,8456,8283,7966,7793,8370,7880,46,2440,500,6020,10,1,9100000,757,252.12,0.49,12,0.09,33.00,17120.00,9640,20250121,-13.69,7700,20241209,8.05,9640,-13.69,20250121,7890,5.45,20250207,9640,-13.69,20250121,7700,8.05,20241209,0.00,N,109860,500,45 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 160739 57 100.00 KOSDAQ 금속 N N N N N 8210 -170 5 -2.03 26040885 3129 34.43 8390 8390 8170 10890 5870 8380 8322.43 0.00 0 -20 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 747 248.79 0.48 12 0.03 33.00 17120.00 9640 20250121 -14.83 7700 20241209 6.62 9640 -14.83 20250121 7890 4.06 20250207 9640 -14.83 20250121 7700 6.62 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
3 20250306 150738 57 100.00 KOSDAQ 금속 N N N N N 8210 -170 5 -2.03 25835545 3104 34.15 8390 8390 8170 10890 5870 8380 8323.31 0.00 0 -11 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 747 248.79 0.48 12 0.03 33.00 17120.00 9640 20250121 -14.83 7700 20241209 6.62 9640 -14.83 20250121 7890 4.06 20250207 9640 -14.83 20250121 7700 6.62 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
4 20250306 140738 57 100.00 KOSDAQ 금속 N N N N N 8290 -90 5 -1.07 21813745 2616 28.79 8390 8390 8280 10890 5870 8380 8338.59 0.00 0 -72 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 754 251.21 0.48 12 0.03 33.00 17120.00 9640 20250121 -14.00 7700 20241209 7.66 9640 -14.00 20250121 7890 5.07 20250207 9640 -14.00 20250121 7700 7.66 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
5 20250306 130739 57 100.00 KOSDAQ 금속 N N N N N 8300 -80 5 -0.95 21316245 2556 28.12 8390 8390 8280 10890 5870 8380 8339.69 0.00 0 -72 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 755 251.52 0.48 12 0.03 33.00 17120.00 9640 20250121 -13.90 7700 20241209 7.79 9640 -13.90 20250121 7890 5.20 20250207 9640 -13.90 20250121 7700 7.79 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
6 20250306 120738 57 100.00 KOSDAQ 금속 N N N N N 8320 -60 5 -0.72 20527110 2461 27.08 8390 8390 8280 10890 5870 8380 8340.96 0.00 0 -72 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 757 252.12 0.49 12 0.03 33.00 17120.00 9640 20250121 -13.69 7700 20241209 8.05 9640 -13.69 20250121 7890 5.45 20250207 9640 -13.69 20250121 7700 8.05 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
7 20250306 110735 57 100.00 KOSDAQ 금속 N N N N N 8320 -60 5 -0.72 18830780 2257 24.83 8390 8390 8280 10890 5870 8380 8343.28 0.00 0 -83 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 757 252.12 0.49 12 0.02 33.00 17120.00 9640 20250121 -13.69 7700 20241209 8.05 9640 -13.69 20250121 7890 5.45 20250207 9640 -13.69 20250121 7700 8.05 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
8 20250306 100738 57 100.00 KOSDAQ 금속 N N N N N 8310 -70 5 -0.84 13582690 1624 17.87 8390 8390 8290 10890 5870 8380 8363.73 0.00 0 -21 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 756 251.82 0.49 12 0.02 33.00 17120.00 9640 20250121 -13.80 7700 20241209 7.92 9640 -13.80 20250121 7890 5.32 20250207 9640 -13.80 20250121 7700 7.92 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
9 20250306 090741 57 100.00 KOSDAQ 금속 N N N N N 8380 0 3 0.00 3908730 466 5.13 8390 8390 8380 10890 5870 8380 8387.83 0.00 0 -32 8786 8582 8296 8092 7806 8685 8195 46 2510 500 6200 10 1 9100000 763 253.94 0.49 12 0.01 33.00 17120.00 9640 20250121 -13.07 7700 20241209 8.83 9640 -13.07 20250121 7890 6.21 20250207 9640 -13.07 20250121 7700 8.83 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
10 20250305 160730 57 100.00 KOSDAQ 금속 N N N N N 8380 240 2 2.95 74654110 9088 94.51 8050 8500 8010 10580 5700 8140 8214.82 0.00 0 -28 8773 8456 8283 7966 7793 8370 7880 46 2440 500 6020 10 1 9100000 763 253.94 0.49 12 0.10 33.00 17120.00 9640 20250121 -13.07 7700 20241209 8.83 9640 -13.07 20250121 7890 6.21 20250207 9640 -13.07 20250121 7700 8.83 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
11 20250305 150733 57 100.00 KOSDAQ 금속 N N N N N 8300 160 2 1.97 71847650 8753 91.03 8050 8500 8010 10580 5700 8140 8208.57 0.00 0 102 8773 8456 8283 7966 7793 8370 7880 46 2440 500 6020 10 1 9100000 755 251.52 0.48 12 0.10 33.00 17120.00 9640 20250121 -13.90 7700 20241209 7.79 9640 -13.90 20250121 7890 5.20 20250207 9640 -13.90 20250121 7700 7.79 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
12 20250305 140732 57 100.00 KOSDAQ 금속 N N N N N 8320 180 2 2.21 68361130 8333 86.66 8050 8500 8010 10580 5700 8140 8203.89 0.00 0 39 8773 8456 8283 7966 7793 8370 7880 46 2440 500 6020 10 1 9100000 757 252.12 0.49 12 0.09 33.00 17120.00 9640 20250121 -13.69 7700 20241209 8.05 9640 -13.69 20250121 7890 5.45 20250207 9640 -13.69 20250121 7700 8.05 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N