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
128660/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
20250306,160803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-35,5,-1.11,283026609,89999,58.70,3165,3170,3115,4110,2220,3165,3144.78,0.83,0,15068,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,776,5.53,1.09,12,0.36,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,150801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,-40,5,-1.26,265322054,84335,55.01,3165,3170,3115,4110,2220,3165,3146.05,0.83,0,14514,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,775,5.52,1.09,12,0.34,566.00,2862.00,5390,20240521,-42.02,2575,20241209,21.36,3600,-13.19,20250210,2905,7.57,20250203,5390,-42.02,20240521,2575,21.36,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,140801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-25,5,-0.79,251693629,79980,52.17,3165,3170,3115,4110,2220,3165,3146.96,0.83,0,13486,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,779,5.55,1.10,12,0.32,566.00,2862.00,5390,20240521,-41.74,2575,20241209,21.94,3600,-12.78,20250210,2905,8.09,20250203,5390,-41.74,20240521,2575,21.94,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,130803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-15,5,-0.47,225270734,71528,46.66,3165,3170,3120,4110,2220,3165,3149.41,0.83,0,12644,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,781,5.57,1.10,12,0.29,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,120801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,0,3,0.00,154591259,49028,31.98,3165,3170,3135,4110,2220,3165,3153.12,0.83,0,10571,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,785,5.59,1.11,12,0.20,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,110758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-10,5,-0.32,134132710,42553,27.76,3165,3170,3135,4110,2220,3165,3152.13,0.83,0,11394,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,783,5.57,1.10,12,0.17,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,100801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-10,5,-0.32,85644470,27183,17.73,3165,3170,3135,4110,2220,3165,3150.66,0.83,0,7451,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,783,5.57,1.10,12,0.11,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250306,090804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,-5,5,-0.16,16642240,5274,3.44,3165,3170,3150,4110,2220,3165,3155.53,0.83,0,320,3268,3216,3133,3081,2998,3242,3107,124,945,500,2080,5,1,24803369,784,5.58,1.10,12,0.02,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.81,N,128660,500,124 억,,206661,N,N,0,N,00,N
20250305,160753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,115,2,3.77,472824615,150892,122.90,3050,3185,3050,3965,2135,3050,3133.53,0.70,0,33928,3156,3102,3016,2962,2876,3130,2990,124,915,500,2010,5,1,24803369,785,5.59,1.11,12,0.61,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.82,N,128660,500,124 억,,172730,N,N,0,N,00,N
20250305,150756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,100,2,3.28,433018035,138300,112.65,3050,3185,3050,3965,2135,3050,3131.01,0.70,0,30000,3156,3102,3016,2962,2876,3130,2990,124,915,500,2010,5,1,24803369,781,5.57,1.10,12,0.56,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.82,N,128660,500,124 억,,172730,N,N,0,N,00,N
20250305,140755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,105,2,3.44,398774205,127414,103.78,3050,3185,3050,3965,2135,3050,3129.75,0.70,0,20600,3156,3102,3016,2962,2876,3130,2990,124,915,500,2010,5,1,24803369,783,5.57,1.10,12,0.51,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.82,N,128660,500,124 억,,172730,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 160803 57 100.00 KOSDAQ 금속 N N N N N 3130 -35 5 -1.11 283026609 89999 58.70 3165 3170 3115 4110 2220 3165 3144.78 0.83 0 15068 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 776 5.53 1.09 12 0.36 566.00 2862.00 5390 20240521 -41.93 2575 20241209 21.55 3600 -13.06 20250210 2905 7.75 20250203 5390 -41.93 20240521 2575 21.55 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
3 20250306 150801 57 100.00 KOSDAQ 금속 N N N N N 3125 -40 5 -1.26 265322054 84335 55.01 3165 3170 3115 4110 2220 3165 3146.05 0.83 0 14514 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 775 5.52 1.09 12 0.34 566.00 2862.00 5390 20240521 -42.02 2575 20241209 21.36 3600 -13.19 20250210 2905 7.57 20250203 5390 -42.02 20240521 2575 21.36 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
4 20250306 140801 57 100.00 KOSDAQ 금속 N N N N N 3140 -25 5 -0.79 251693629 79980 52.17 3165 3170 3115 4110 2220 3165 3146.96 0.83 0 13486 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 779 5.55 1.10 12 0.32 566.00 2862.00 5390 20240521 -41.74 2575 20241209 21.94 3600 -12.78 20250210 2905 8.09 20250203 5390 -41.74 20240521 2575 21.94 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
5 20250306 130803 57 100.00 KOSDAQ 금속 N N N N N 3150 -15 5 -0.47 225270734 71528 46.66 3165 3170 3120 4110 2220 3165 3149.41 0.83 0 12644 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 781 5.57 1.10 12 0.29 566.00 2862.00 5390 20240521 -41.56 2575 20241209 22.33 3600 -12.50 20250210 2905 8.43 20250203 5390 -41.56 20240521 2575 22.33 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
6 20250306 120801 57 100.00 KOSDAQ 금속 N N N N N 3165 0 3 0.00 154591259 49028 31.98 3165 3170 3135 4110 2220 3165 3153.12 0.83 0 10571 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 785 5.59 1.11 12 0.20 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
7 20250306 110758 57 100.00 KOSDAQ 금속 N N N N N 3155 -10 5 -0.32 134132710 42553 27.76 3165 3170 3135 4110 2220 3165 3152.13 0.83 0 11394 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 783 5.57 1.10 12 0.17 566.00 2862.00 5390 20240521 -41.47 2575 20241209 22.52 3600 -12.36 20250210 2905 8.61 20250203 5390 -41.47 20240521 2575 22.52 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
8 20250306 100801 57 100.00 KOSDAQ 금속 N N N N N 3155 -10 5 -0.32 85644470 27183 17.73 3165 3170 3135 4110 2220 3165 3150.66 0.83 0 7451 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 783 5.57 1.10 12 0.11 566.00 2862.00 5390 20240521 -41.47 2575 20241209 22.52 3600 -12.36 20250210 2905 8.61 20250203 5390 -41.47 20240521 2575 22.52 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
9 20250306 090804 57 100.00 KOSDAQ 금속 N N N N N 3160 -5 5 -0.16 16642240 5274 3.44 3165 3170 3150 4110 2220 3165 3155.53 0.83 0 320 3268 3216 3133 3081 2998 3242 3107 124 945 500 2080 5 1 24803369 784 5.58 1.10 12 0.02 566.00 2862.00 5390 20240521 -41.37 2575 20241209 22.72 3600 -12.22 20250210 2905 8.78 20250203 5390 -41.37 20240521 2575 22.72 20241209 3.81 N 128660 500 124 억 206661 N N 0 N 00 N
10 20250305 160753 57 100.00 KOSDAQ 금속 N N N N N 3165 115 2 3.77 472824615 150892 122.90 3050 3185 3050 3965 2135 3050 3133.53 0.70 0 33928 3156 3102 3016 2962 2876 3130 2990 124 915 500 2010 5 1 24803369 785 5.59 1.11 12 0.61 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 3.82 N 128660 500 124 억 172730 N N 0 N 00 N
11 20250305 150756 57 100.00 KOSDAQ 금속 N N N N N 3150 100 2 3.28 433018035 138300 112.65 3050 3185 3050 3965 2135 3050 3131.01 0.70 0 30000 3156 3102 3016 2962 2876 3130 2990 124 915 500 2010 5 1 24803369 781 5.57 1.10 12 0.56 566.00 2862.00 5390 20240521 -41.56 2575 20241209 22.33 3600 -12.50 20250210 2905 8.43 20250203 5390 -41.56 20240521 2575 22.33 20241209 3.82 N 128660 500 124 억 172730 N N 0 N 00 N
12 20250305 140755 57 100.00 KOSDAQ 금속 N N N N N 3155 105 2 3.44 398774205 127414 103.78 3050 3185 3050 3965 2135 3050 3129.75 0.70 0 20600 3156 3102 3016 2962 2876 3130 2990 124 915 500 2010 5 1 24803369 783 5.57 1.10 12 0.51 566.00 2862.00 5390 20240521 -41.47 2575 20241209 22.52 3600 -12.36 20250210 2905 8.61 20250203 5390 -41.47 20240521 2575 22.52 20241209 3.82 N 128660 500 124 억 172730 N N 0 N 00 N