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
140520/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
20250306,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-10,5,-0.49,54659040,26610,73.05,2060,2115,2030,2665,1435,2050,2054.08,0.21,0,738,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,431,16.72,0.28,12,0.13,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-10,5,-0.49,51002860,24819,68.13,2060,2115,2030,2665,1435,2050,2054.99,0.21,0,1489,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,431,16.72,0.28,12,0.12,122.00,7191.00,2735,20240612,-25.41,1920,20241209,6.25,2135,-4.45,20250123,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,140814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,10,2,0.49,33713875,16334,44.84,2060,2115,2045,2665,1435,2050,2064.03,0.21,0,992,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,435,16.89,0.29,12,0.08,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,130816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,40,2,1.95,26444965,12808,35.16,2060,2115,2050,2665,1435,2050,2064.72,0.21,0,-313,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,441,17.13,0.29,12,0.06,122.00,7191.00,2735,20240612,-23.58,1920,20241209,8.85,2135,-2.11,20250123,1995,4.76,20250219,2735,-23.58,20240612,1920,8.85,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,120814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,10,2,0.49,16079380,7817,21.46,2060,2070,2050,2665,1435,2050,2056.98,0.21,0,341,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,435,16.89,0.29,12,0.04,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,110811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,10,2,0.49,12740440,6193,17.00,2060,2070,2050,2665,1435,2050,2057.23,0.21,0,44,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,435,16.89,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,1995,3.26,20250219,2735,-24.68,20240612,1920,7.29,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,100814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,5893965,2860,7.85,2060,2070,2050,2665,1435,2050,2060.83,0.21,0,14,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,434,16.84,0.29,12,0.01,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,1995,3.01,20250219,2735,-24.86,20240612,1920,7.03,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250306,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,20,2,0.98,1827330,884,2.43,2060,2070,2060,2665,1435,2050,2067.12,0.21,0,0,2143,2096,2053,2006,1963,2120,2030,106,615,500,1470,5,1,21109243,437,16.97,0.29,12,0.00,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2135,-3.04,20250123,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.06,N,140520,500,105 억,,44186,N,N,0,N,00,N
20250305,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,30,2,1.49,75000252,36396,240.19,2020,2100,2010,2625,1415,2020,2060.67,0.21,0,510,2074,2047,2023,1996,1972,2060,2009,106,605,500,1450,5,1,21109243,433,16.80,0.29,12,0.17,122.00,7191.00,2735,20240612,-25.05,1920,20241209,6.77,2135,-3.98,20250123,1995,2.76,20250219,2735,-25.05,20240612,1920,6.77,20241209,1.07,N,140520,500,105 억,,43676,N,N,0,N,00,N
20250305,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,35,2,1.73,66070842,32051,211.52,2020,2100,2010,2625,1415,2020,2061.43,0.21,0,1322,2074,2047,2023,1996,1972,2060,2009,106,605,500,1450,5,1,21109243,434,16.84,0.29,12,0.15,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,1995,3.01,20250219,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,43676,N,N,0,N,00,N
20250305,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2057,37,2,1.83,47305909,22897,151.11,2020,2100,2010,2625,1415,2020,2066.03,0.21,0,45,2074,2047,2023,1996,1972,2060,2009,106,605,500,1450,5,1,21109243,434,16.86,0.29,12,0.11,122.00,7191.00,2735,20240612,-24.79,1920,20241209,7.14,2135,-3.65,20250123,1995,3.11,20250219,2735,-24.79,20240612,1920,7.14,20241209,1.07,N,140520,500,105 억,,43676,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 160816 57 100.00 KOSDAQ 금속 N N N N N 2040 -10 5 -0.49 54659040 26610 73.05 2060 2115 2030 2665 1435 2050 2054.08 0.21 0 738 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 431 16.72 0.28 12 0.13 122.00 7191.00 2735 20240612 -25.41 1920 20241209 6.25 2135 -4.45 20250123 1995 2.26 20250219 2735 -25.41 20240612 1920 6.25 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
3 20250306 150815 57 100.00 KOSDAQ 금속 N N N N N 2040 -10 5 -0.49 51002860 24819 68.13 2060 2115 2030 2665 1435 2050 2054.99 0.21 0 1489 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 431 16.72 0.28 12 0.12 122.00 7191.00 2735 20240612 -25.41 1920 20241209 6.25 2135 -4.45 20250123 1995 2.26 20250219 2735 -25.41 20240612 1920 6.25 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
4 20250306 140814 57 100.00 KOSDAQ 금속 N N N N N 2060 10 2 0.49 33713875 16334 44.84 2060 2115 2045 2665 1435 2050 2064.03 0.21 0 992 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 435 16.89 0.29 12 0.08 122.00 7191.00 2735 20240612 -24.68 1920 20241209 7.29 2135 -3.51 20250123 1995 3.26 20250219 2735 -24.68 20240612 1920 7.29 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
5 20250306 130816 57 100.00 KOSDAQ 금속 N N N N N 2090 40 2 1.95 26444965 12808 35.16 2060 2115 2050 2665 1435 2050 2064.72 0.21 0 -313 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 441 17.13 0.29 12 0.06 122.00 7191.00 2735 20240612 -23.58 1920 20241209 8.85 2135 -2.11 20250123 1995 4.76 20250219 2735 -23.58 20240612 1920 8.85 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
6 20250306 120814 57 100.00 KOSDAQ 금속 N N N N N 2060 10 2 0.49 16079380 7817 21.46 2060 2070 2050 2665 1435 2050 2056.98 0.21 0 341 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 435 16.89 0.29 12 0.04 122.00 7191.00 2735 20240612 -24.68 1920 20241209 7.29 2135 -3.51 20250123 1995 3.26 20250219 2735 -24.68 20240612 1920 7.29 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
7 20250306 110811 57 100.00 KOSDAQ 금속 N N N N N 2060 10 2 0.49 12740440 6193 17.00 2060 2070 2050 2665 1435 2050 2057.23 0.21 0 44 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 435 16.89 0.29 12 0.03 122.00 7191.00 2735 20240612 -24.68 1920 20241209 7.29 2135 -3.51 20250123 1995 3.26 20250219 2735 -24.68 20240612 1920 7.29 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
8 20250306 100814 57 100.00 KOSDAQ 금속 N N N N N 2055 5 2 0.24 5893965 2860 7.85 2060 2070 2050 2665 1435 2050 2060.83 0.21 0 14 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 434 16.84 0.29 12 0.01 122.00 7191.00 2735 20240612 -24.86 1920 20241209 7.03 2135 -3.75 20250123 1995 3.01 20250219 2735 -24.86 20240612 1920 7.03 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
9 20250306 090818 57 100.00 KOSDAQ 금속 N N N N N 2070 20 2 0.98 1827330 884 2.43 2060 2070 2060 2665 1435 2050 2067.12 0.21 0 0 2143 2096 2053 2006 1963 2120 2030 106 615 500 1470 5 1 21109243 437 16.97 0.29 12 0.00 122.00 7191.00 2735 20240612 -24.31 1920 20241209 7.81 2135 -3.04 20250123 1995 3.76 20250219 2735 -24.31 20240612 1920 7.81 20241209 1.06 N 140520 500 105 억 44186 N N 0 N 00 N
10 20250305 160806 57 100.00 KOSDAQ 금속 N N N N N 2050 30 2 1.49 75000252 36396 240.19 2020 2100 2010 2625 1415 2020 2060.67 0.21 0 510 2074 2047 2023 1996 1972 2060 2009 106 605 500 1450 5 1 21109243 433 16.80 0.29 12 0.17 122.00 7191.00 2735 20240612 -25.05 1920 20241209 6.77 2135 -3.98 20250123 1995 2.76 20250219 2735 -25.05 20240612 1920 6.77 20241209 1.07 N 140520 500 105 억 43676 N N 0 N 00 N
11 20250305 150809 57 100.00 KOSDAQ 금속 N N N N N 2055 35 2 1.73 66070842 32051 211.52 2020 2100 2010 2625 1415 2020 2061.43 0.21 0 1322 2074 2047 2023 1996 1972 2060 2009 106 605 500 1450 5 1 21109243 434 16.84 0.29 12 0.15 122.00 7191.00 2735 20240612 -24.86 1920 20241209 7.03 2135 -3.75 20250123 1995 3.01 20250219 2735 -24.86 20240612 1920 7.03 20241209 1.07 N 140520 500 105 억 43676 N N 0 N 00 N
12 20250305 140808 57 100.00 KOSDAQ 금속 N N N N N 2057 37 2 1.83 47305909 22897 151.11 2020 2100 2010 2625 1415 2020 2066.03 0.21 0 45 2074 2047 2023 1996 1972 2060 2009 106 605 500 1450 5 1 21109243 434 16.86 0.29 12 0.11 122.00 7191.00 2735 20240612 -24.79 1920 20241209 7.14 2135 -3.65 20250123 1995 3.11 20250219 2735 -24.79 20240612 1920 7.14 20241209 1.07 N 140520 500 105 억 43676 N N 0 N 00 N