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
138070/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
20250306,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-35,5,-1.43,102721710,42336,75.35,2440,2495,2400,3190,1720,2455,2426.36,4.34,0,-16150,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,424,10.57,0.52,12,0.24,229.00,4638.00,4145,20240417,-41.62,2100,20240806,15.24,2740,-11.68,20250117,2355,2.76,20250304,4145,-41.62,20240417,2100,15.24,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,150811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,96580810,39800,70.83,2440,2495,2400,3190,1720,2455,2426.65,4.34,0,-14977,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,426,10.63,0.53,12,0.23,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,92949985,38300,68.16,2440,2495,2400,3190,1720,2455,2426.89,4.34,0,-13720,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,426,10.63,0.53,12,0.22,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,130812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-20,5,-0.81,78069525,32188,57.29,2440,2495,2400,3190,1720,2455,2425.42,4.34,0,-10703,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,426,10.63,0.53,12,0.18,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-25,5,-1.02,73391420,30259,53.85,2440,2495,2400,3190,1720,2455,2425.43,4.34,0,-10652,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,425,10.61,0.52,12,0.17,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,110808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-25,5,-1.02,45943745,18988,33.79,2440,2495,2400,3190,1720,2455,2419.61,4.34,0,-8324,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,425,10.61,0.52,12,0.11,229.00,4638.00,4145,20240417,-41.38,2100,20240806,15.71,2740,-11.31,20250117,2355,3.18,20250304,4145,-41.38,20240417,2100,15.71,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,100810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-50,5,-2.04,33905865,14007,24.93,2440,2495,2400,3190,1720,2455,2420.62,4.34,0,-8980,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,421,10.50,0.52,12,0.08,229.00,4638.00,4145,20240417,-41.98,2100,20240806,14.52,2740,-12.23,20250117,2355,2.12,20250304,4145,-41.98,20240417,2100,14.52,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250306,090814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,0,3,0.00,696525,285,0.51,2440,2455,2435,3190,1720,2455,2443.63,4.34,0,85,2511,2482,2431,2402,2351,2497,2417,88,735,500,1520,5,1,17503204,430,10.72,0.53,12,0.00,229.00,4638.00,4145,20240417,-40.77,2100,20240806,16.90,2740,-10.40,20250117,2355,4.25,20250304,4145,-40.77,20240417,2100,16.90,20240806,3.27,N,138070,500,87 억,,760007,N,N,0,N,00,N
20250305,160803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,75,2,3.15,136081225,56123,61.18,2380,2460,2380,3090,1670,2380,2424.69,4.32,0,3539,2456,2417,2386,2347,2316,2437,2367,88,710,500,1470,5,1,17503204,430,10.72,0.53,12,0.32,229.00,4638.00,4145,20240417,-40.77,2100,20240806,16.90,2740,-10.40,20250117,2355,4.25,20250304,4145,-40.77,20240417,2100,16.90,20240806,3.46,N,138070,500,87 억,,756888,N,N,0,N,00,N
20250305,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,55,2,2.31,132037945,54473,59.38,2380,2460,2380,3090,1670,2380,2423.92,4.32,0,3929,2456,2417,2386,2347,2316,2437,2367,88,710,500,1470,5,1,17503204,426,10.63,0.53,12,0.31,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.46,N,138070,500,87 억,,756888,N,N,0,N,00,N
20250305,140804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,55,2,2.31,117868620,48675,53.06,2380,2460,2380,3090,1670,2380,2421.54,4.32,0,2765,2456,2417,2386,2347,2316,2437,2367,88,710,500,1470,5,1,17503204,426,10.63,0.53,12,0.28,229.00,4638.00,4145,20240417,-41.25,2100,20240806,15.95,2740,-11.13,20250117,2355,3.40,20250304,4145,-41.25,20240417,2100,15.95,20240806,3.46,N,138070,500,87 억,,756888,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 160813 57 100.00 KOSDAQ 금속 N N N N N 2420 -35 5 -1.43 102721710 42336 75.35 2440 2495 2400 3190 1720 2455 2426.36 4.34 0 -16150 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 424 10.57 0.52 12 0.24 229.00 4638.00 4145 20240417 -41.62 2100 20240806 15.24 2740 -11.68 20250117 2355 2.76 20250304 4145 -41.62 20240417 2100 15.24 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
3 20250306 150811 57 100.00 KOSDAQ 금속 N N N N N 2435 -20 5 -0.81 96580810 39800 70.83 2440 2495 2400 3190 1720 2455 2426.65 4.34 0 -14977 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 426 10.63 0.53 12 0.23 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
4 20250306 140811 57 100.00 KOSDAQ 금속 N N N N N 2435 -20 5 -0.81 92949985 38300 68.16 2440 2495 2400 3190 1720 2455 2426.89 4.34 0 -13720 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 426 10.63 0.53 12 0.22 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
5 20250306 130812 57 100.00 KOSDAQ 금속 N N N N N 2435 -20 5 -0.81 78069525 32188 57.29 2440 2495 2400 3190 1720 2455 2425.42 4.34 0 -10703 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 426 10.63 0.53 12 0.18 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
6 20250306 120811 57 100.00 KOSDAQ 금속 N N N N N 2430 -25 5 -1.02 73391420 30259 53.85 2440 2495 2400 3190 1720 2455 2425.43 4.34 0 -10652 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 425 10.61 0.52 12 0.17 229.00 4638.00 4145 20240417 -41.38 2100 20240806 15.71 2740 -11.31 20250117 2355 3.18 20250304 4145 -41.38 20240417 2100 15.71 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
7 20250306 110808 57 100.00 KOSDAQ 금속 N N N N N 2430 -25 5 -1.02 45943745 18988 33.79 2440 2495 2400 3190 1720 2455 2419.61 4.34 0 -8324 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 425 10.61 0.52 12 0.11 229.00 4638.00 4145 20240417 -41.38 2100 20240806 15.71 2740 -11.31 20250117 2355 3.18 20250304 4145 -41.38 20240417 2100 15.71 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
8 20250306 100810 57 100.00 KOSDAQ 금속 N N N N N 2405 -50 5 -2.04 33905865 14007 24.93 2440 2495 2400 3190 1720 2455 2420.62 4.34 0 -8980 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 421 10.50 0.52 12 0.08 229.00 4638.00 4145 20240417 -41.98 2100 20240806 14.52 2740 -12.23 20250117 2355 2.12 20250304 4145 -41.98 20240417 2100 14.52 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
9 20250306 090814 57 100.00 KOSDAQ 금속 N N N N N 2455 0 3 0.00 696525 285 0.51 2440 2455 2435 3190 1720 2455 2443.63 4.34 0 85 2511 2482 2431 2402 2351 2497 2417 88 735 500 1520 5 1 17503204 430 10.72 0.53 12 0.00 229.00 4638.00 4145 20240417 -40.77 2100 20240806 16.90 2740 -10.40 20250117 2355 4.25 20250304 4145 -40.77 20240417 2100 16.90 20240806 3.27 N 138070 500 87 억 760007 N N 0 N 00 N
10 20250305 160803 57 100.00 KOSDAQ 금속 N N N N N 2455 75 2 3.15 136081225 56123 61.18 2380 2460 2380 3090 1670 2380 2424.69 4.32 0 3539 2456 2417 2386 2347 2316 2437 2367 88 710 500 1470 5 1 17503204 430 10.72 0.53 12 0.32 229.00 4638.00 4145 20240417 -40.77 2100 20240806 16.90 2740 -10.40 20250117 2355 4.25 20250304 4145 -40.77 20240417 2100 16.90 20240806 3.46 N 138070 500 87 억 756888 N N 0 N 00 N
11 20250305 150806 57 100.00 KOSDAQ 금속 N N N N N 2435 55 2 2.31 132037945 54473 59.38 2380 2460 2380 3090 1670 2380 2423.92 4.32 0 3929 2456 2417 2386 2347 2316 2437 2367 88 710 500 1470 5 1 17503204 426 10.63 0.53 12 0.31 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.46 N 138070 500 87 억 756888 N N 0 N 00 N
12 20250305 140804 57 100.00 KOSDAQ 금속 N N N N N 2435 55 2 2.31 117868620 48675 53.06 2380 2460 2380 3090 1670 2380 2421.54 4.32 0 2765 2456 2417 2386 2347 2316 2437 2367 88 710 500 1470 5 1 17503204 426 10.63 0.53 12 0.28 229.00 4638.00 4145 20240417 -41.25 2100 20240806 15.95 2740 -11.13 20250117 2355 3.40 20250304 4145 -41.25 20240417 2100 15.95 20240806 3.46 N 138070 500 87 억 756888 N N 0 N 00 N