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
119500/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
20250306,160749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3660,295,2,8.77,7112123755,1910128,1891.12,3365,3915,3320,4370,2360,3365,3723.39,3.33,0,-181341,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,434,22.73,0.88,12,16.12,161.00,4155.00,4355,20250205,-15.96,2440,20241204,50.00,4355,-15.96,20250205,3025,20.99,20250102,4355,-15.96,20250205,2440,50.00,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,150748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,350,2,10.40,6859211272,1841424,1823.10,3365,3915,3320,4370,2360,3365,3724.95,3.33,0,-195109,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,440,23.07,0.89,12,15.54,161.00,4155.00,4355,20250205,-14.70,2440,20241204,52.25,4355,-14.70,20250205,3025,22.81,20250102,4355,-14.70,20250205,2440,52.25,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,140748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,420,2,12.48,5445713432,1463031,1448.47,3365,3915,3320,4370,2360,3365,3722.21,3.33,0,-220755,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,448,23.51,0.91,12,12.35,161.00,4155.00,4355,20250205,-13.09,2440,20241204,55.12,4355,-13.09,20250205,3025,25.12,20250102,4355,-13.09,20250205,2440,55.12,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,130750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,25,2,0.74,163313497,48427,47.95,3365,3440,3320,4370,2360,3365,3372.36,3.33,0,-11077,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,402,21.06,0.82,12,0.41,161.00,4155.00,4355,20250205,-22.16,2440,20241204,38.93,4355,-22.16,20250205,3025,12.07,20250102,4355,-22.16,20250205,2440,38.93,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,120748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,20,2,0.59,122352292,36341,35.98,3365,3440,3320,4370,2360,3365,3366.78,3.33,0,-4320,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,401,21.02,0.81,12,0.31,161.00,4155.00,4355,20250205,-22.27,2440,20241204,38.73,4355,-22.27,20250205,3025,11.90,20250102,4355,-22.27,20250205,2440,38.73,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,110745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,5,2,0.15,117112872,34790,34.44,3365,3440,3320,4370,2360,3365,3366.28,3.33,0,-3650,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,399,20.93,0.81,12,0.29,161.00,4155.00,4355,20250205,-22.62,2440,20241204,38.11,4355,-22.62,20250205,3025,11.40,20250102,4355,-22.62,20250205,2440,38.11,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,100747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-30,5,-0.89,105264305,31240,30.93,3365,3440,3335,4370,2360,3365,3369.54,3.33,0,-2853,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,395,20.71,0.80,12,0.26,161.00,4155.00,4355,20250205,-23.42,2440,20241204,36.68,4355,-23.42,20250205,3025,10.25,20250102,4355,-23.42,20250205,2440,36.68,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250306,090751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,0,3,0.00,21949775,6471,6.41,3365,3440,3365,4370,2360,3365,3392.02,3.33,0,-2416,3498,3431,3333,3266,3168,3465,3300,60,1005,500,2420,5,1,11847232,399,20.90,0.81,12,0.05,161.00,4155.00,4355,20250205,-22.73,2440,20241204,37.91,4355,-22.73,20250205,3025,11.24,20250102,4355,-22.73,20250205,2440,37.91,20241204,3.94,N,119500,500,60 억,,394033,N,N,0,N,00,N
20250305,160740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,110,2,3.38,337288830,101005,34.27,3235,3400,3235,4230,2280,3255,3339.33,3.24,0,8964,3558,3406,3308,3156,3058,3380,3130,60,975,500,2340,5,1,11847232,399,20.90,0.81,12,0.85,161.00,4155.00,4355,20250205,-22.73,2440,20241204,37.91,4355,-22.73,20250205,3025,11.24,20250102,4355,-22.73,20250205,2440,37.91,20241204,4.04,N,119500,500,60 억,,383969,N,N,0,N,00,N
20250305,150743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,120,2,3.69,322544515,96640,32.79,3235,3400,3235,4230,2280,3255,3337.59,3.24,0,7842,3558,3406,3308,3156,3058,3380,3130,60,975,500,2340,5,1,11847232,400,20.96,0.81,12,0.82,161.00,4155.00,4355,20250205,-22.50,2440,20241204,38.32,4355,-22.50,20250205,3025,11.57,20250102,4355,-22.50,20250205,2440,38.32,20241204,4.04,N,119500,500,60 억,,383969,N,N,0,N,00,N
20250305,140742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,120,2,3.69,306229645,91800,31.14,3235,3400,3235,4230,2280,3255,3335.83,3.24,0,5660,3558,3406,3308,3156,3058,3380,3130,60,975,500,2340,5,1,11847232,400,20.96,0.81,12,0.77,161.00,4155.00,4355,20250205,-22.50,2440,20241204,38.32,4355,-22.50,20250205,3025,11.57,20250102,4355,-22.50,20250205,2440,38.32,20241204,4.04,N,119500,500,60 억,,383969,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 160749 57 100.00 KOSDAQ 금속 N N N N N 3660 295 2 8.77 7112123755 1910128 1891.12 3365 3915 3320 4370 2360 3365 3723.39 3.33 0 -181341 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 434 22.73 0.88 12 16.12 161.00 4155.00 4355 20250205 -15.96 2440 20241204 50.00 4355 -15.96 20250205 3025 20.99 20250102 4355 -15.96 20250205 2440 50.00 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
3 20250306 150748 57 100.00 KOSDAQ 금속 N N N N N 3715 350 2 10.40 6859211272 1841424 1823.10 3365 3915 3320 4370 2360 3365 3724.95 3.33 0 -195109 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 440 23.07 0.89 12 15.54 161.00 4155.00 4355 20250205 -14.70 2440 20241204 52.25 4355 -14.70 20250205 3025 22.81 20250102 4355 -14.70 20250205 2440 52.25 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
4 20250306 140748 57 100.00 KOSDAQ 금속 N N N N N 3785 420 2 12.48 5445713432 1463031 1448.47 3365 3915 3320 4370 2360 3365 3722.21 3.33 0 -220755 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 448 23.51 0.91 12 12.35 161.00 4155.00 4355 20250205 -13.09 2440 20241204 55.12 4355 -13.09 20250205 3025 25.12 20250102 4355 -13.09 20250205 2440 55.12 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
5 20250306 130750 57 100.00 KOSDAQ 금속 N N N N N 3390 25 2 0.74 163313497 48427 47.95 3365 3440 3320 4370 2360 3365 3372.36 3.33 0 -11077 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 402 21.06 0.82 12 0.41 161.00 4155.00 4355 20250205 -22.16 2440 20241204 38.93 4355 -22.16 20250205 3025 12.07 20250102 4355 -22.16 20250205 2440 38.93 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
6 20250306 120748 57 100.00 KOSDAQ 금속 N N N N N 3385 20 2 0.59 122352292 36341 35.98 3365 3440 3320 4370 2360 3365 3366.78 3.33 0 -4320 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 401 21.02 0.81 12 0.31 161.00 4155.00 4355 20250205 -22.27 2440 20241204 38.73 4355 -22.27 20250205 3025 11.90 20250102 4355 -22.27 20250205 2440 38.73 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
7 20250306 110745 57 100.00 KOSDAQ 금속 N N N N N 3370 5 2 0.15 117112872 34790 34.44 3365 3440 3320 4370 2360 3365 3366.28 3.33 0 -3650 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 399 20.93 0.81 12 0.29 161.00 4155.00 4355 20250205 -22.62 2440 20241204 38.11 4355 -22.62 20250205 3025 11.40 20250102 4355 -22.62 20250205 2440 38.11 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
8 20250306 100747 57 100.00 KOSDAQ 금속 N N N N N 3335 -30 5 -0.89 105264305 31240 30.93 3365 3440 3335 4370 2360 3365 3369.54 3.33 0 -2853 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 395 20.71 0.80 12 0.26 161.00 4155.00 4355 20250205 -23.42 2440 20241204 36.68 4355 -23.42 20250205 3025 10.25 20250102 4355 -23.42 20250205 2440 36.68 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
9 20250306 090751 57 100.00 KOSDAQ 금속 N N N N N 3365 0 3 0.00 21949775 6471 6.41 3365 3440 3365 4370 2360 3365 3392.02 3.33 0 -2416 3498 3431 3333 3266 3168 3465 3300 60 1005 500 2420 5 1 11847232 399 20.90 0.81 12 0.05 161.00 4155.00 4355 20250205 -22.73 2440 20241204 37.91 4355 -22.73 20250205 3025 11.24 20250102 4355 -22.73 20250205 2440 37.91 20241204 3.94 N 119500 500 60 억 394033 N N 0 N 00 N
10 20250305 160740 57 100.00 KOSDAQ 금속 N N N N N 3365 110 2 3.38 337288830 101005 34.27 3235 3400 3235 4230 2280 3255 3339.33 3.24 0 8964 3558 3406 3308 3156 3058 3380 3130 60 975 500 2340 5 1 11847232 399 20.90 0.81 12 0.85 161.00 4155.00 4355 20250205 -22.73 2440 20241204 37.91 4355 -22.73 20250205 3025 11.24 20250102 4355 -22.73 20250205 2440 37.91 20241204 4.04 N 119500 500 60 억 383969 N N 0 N 00 N
11 20250305 150743 57 100.00 KOSDAQ 금속 N N N N N 3375 120 2 3.69 322544515 96640 32.79 3235 3400 3235 4230 2280 3255 3337.59 3.24 0 7842 3558 3406 3308 3156 3058 3380 3130 60 975 500 2340 5 1 11847232 400 20.96 0.81 12 0.82 161.00 4155.00 4355 20250205 -22.50 2440 20241204 38.32 4355 -22.50 20250205 3025 11.57 20250102 4355 -22.50 20250205 2440 38.32 20241204 4.04 N 119500 500 60 억 383969 N N 0 N 00 N
12 20250305 140742 57 100.00 KOSDAQ 금속 N N N N N 3375 120 2 3.69 306229645 91800 31.14 3235 3400 3235 4230 2280 3255 3335.83 3.24 0 5660 3558 3406 3308 3156 3058 3380 3130 60 975 500 2340 5 1 11847232 400 20.96 0.81 12 0.77 161.00 4155.00 4355 20250205 -22.50 2440 20241204 38.32 4355 -22.50 20250205 3025 11.57 20250102 4355 -22.50 20250205 2440 38.32 20241204 4.04 N 119500 500 60 억 383969 N N 0 N 00 N