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
147830/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
20250306,160823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5820,-120,5,-2.02,1146599575,194518,75.57,5970,6040,5800,7720,4160,5940,5894.80,0.77,0,-40709,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1164,15.99,1.47,12,0.97,364.00,3951.00,11680,20240711,-50.17,3360,20240227,73.21,8510,-31.61,20250114,5460,6.59,20250102,11680,-50.17,20240711,3485,67.00,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,150822,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5830,-110,5,-1.85,1074033635,182068,70.74,5970,6040,5800,7720,4160,5940,5899.02,0.77,0,-48018,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1166,16.02,1.48,12,0.91,364.00,3951.00,11680,20240711,-50.09,3360,20240227,73.51,8510,-31.49,20250114,5460,6.78,20250102,11680,-50.09,20240711,3485,67.29,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,140821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5890,-50,5,-0.84,824549895,139429,54.17,5970,6040,5830,7720,4160,5940,5913.71,0.77,0,-38827,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1178,16.18,1.49,12,0.70,364.00,3951.00,11680,20240711,-49.57,3360,20240227,75.30,8510,-30.79,20250114,5460,7.88,20250102,11680,-49.57,20240711,3485,69.01,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,130823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5900,-40,5,-0.67,747524360,126383,49.10,5970,6040,5830,7720,4160,5940,5914.70,0.77,0,-39951,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1180,16.21,1.49,12,0.63,364.00,3951.00,11680,20240711,-49.49,3360,20240227,75.60,8510,-30.67,20250114,5460,8.06,20250102,11680,-49.49,20240711,3485,69.30,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,120821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5920,-20,5,-0.34,629313910,106232,41.27,5970,6040,5830,7720,4160,5940,5923.92,0.77,0,-38077,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1184,16.26,1.50,12,0.53,364.00,3951.00,11680,20240711,-49.32,3360,20240227,76.19,8510,-30.43,20250114,5460,8.42,20250102,11680,-49.32,20240711,3485,69.87,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,110818,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5880,-60,5,-1.01,567495040,95794,37.22,5970,6040,5830,7720,4160,5940,5924.07,0.77,0,-34614,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1176,16.15,1.49,12,0.48,364.00,3951.00,11680,20240711,-49.66,3360,20240227,75.00,8510,-30.90,20250114,5460,7.69,20250102,11680,-49.66,20240711,3485,68.72,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,100821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5880,-60,5,-1.01,488826070,82380,32.01,5970,6040,5860,7720,4160,5940,5933.77,0.77,0,-29884,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1176,16.15,1.49,12,0.41,364.00,3951.00,11680,20240711,-49.66,3360,20240227,75.00,8510,-30.90,20250114,5460,7.69,20250102,11680,-49.66,20240711,3485,68.72,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250306,090825,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5980,40,2,0.67,75941560,12697,4.93,5970,6040,5960,7720,4160,5940,5981.99,0.77,0,493,6120,6030,5960,5870,5800,6075,5915,100,1780,500,3800,10,1,20000000,1196,16.43,1.51,12,0.06,364.00,3951.00,11680,20240711,-48.80,3360,20240227,77.98,8510,-29.73,20250114,5460,9.52,20250102,11680,-48.80,20240711,3485,71.59,20240307,7.41,N,147830,500,100 억,,154505,N,N,0,N,00,N
20250305,160813,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5940,20,2,0.34,1515673215,254965,106.05,5890,6050,5890,7690,4150,5920,5944.65,0.31,0,91267,6386,6152,5876,5642,5366,6015,5505,100,1770,500,3780,10,1,20000000,1188,16.32,1.50,12,1.27,364.00,3951.00,11680,20240711,-49.14,3360,20240227,76.79,8510,-30.20,20250114,5460,8.79,20250102,11680,-49.14,20240711,3485,70.44,20240307,7.52,N,147830,500,100 억,,62588,N,N,0,N,00,N
20250305,150816,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5940,20,2,0.34,1442552335,242657,100.93,5890,6050,5890,7690,4150,5920,5944.83,0.31,0,89415,6386,6152,5876,5642,5366,6015,5505,100,1770,500,3780,10,1,20000000,1188,16.32,1.50,12,1.21,364.00,3951.00,11680,20240711,-49.14,3360,20240227,76.79,8510,-30.20,20250114,5460,8.79,20250102,11680,-49.14,20240711,3485,70.44,20240307,7.52,N,147830,500,100 억,,62588,N,N,0,N,00,N
20250305,140815,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5970,50,2,0.84,1237076505,208130,86.57,5890,6050,5890,7690,4150,5920,5943.78,0.31,0,75265,6386,6152,5876,5642,5366,6015,5505,100,1770,500,3780,10,1,20000000,1194,16.40,1.51,12,1.04,364.00,3951.00,11680,20240711,-48.89,3360,20240227,77.68,8510,-29.85,20250114,5460,9.34,20250102,11680,-48.89,20240711,3485,71.31,20240307,7.52,N,147830,500,100 억,,62588,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 160823 55 60.00 KOSDAQ 금속 N N N Y 60 N 5820 -120 5 -2.02 1146599575 194518 75.57 5970 6040 5800 7720 4160 5940 5894.80 0.77 0 -40709 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1164 15.99 1.47 12 0.97 364.00 3951.00 11680 20240711 -50.17 3360 20240227 73.21 8510 -31.61 20250114 5460 6.59 20250102 11680 -50.17 20240711 3485 67.00 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
3 20250306 150822 55 60.00 KOSDAQ 금속 N N N Y 60 N 5830 -110 5 -1.85 1074033635 182068 70.74 5970 6040 5800 7720 4160 5940 5899.02 0.77 0 -48018 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1166 16.02 1.48 12 0.91 364.00 3951.00 11680 20240711 -50.09 3360 20240227 73.51 8510 -31.49 20250114 5460 6.78 20250102 11680 -50.09 20240711 3485 67.29 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
4 20250306 140821 55 60.00 KOSDAQ 금속 N N N Y 60 N 5890 -50 5 -0.84 824549895 139429 54.17 5970 6040 5830 7720 4160 5940 5913.71 0.77 0 -38827 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1178 16.18 1.49 12 0.70 364.00 3951.00 11680 20240711 -49.57 3360 20240227 75.30 8510 -30.79 20250114 5460 7.88 20250102 11680 -49.57 20240711 3485 69.01 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
5 20250306 130823 55 60.00 KOSDAQ 금속 N N N Y 60 N 5900 -40 5 -0.67 747524360 126383 49.10 5970 6040 5830 7720 4160 5940 5914.70 0.77 0 -39951 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1180 16.21 1.49 12 0.63 364.00 3951.00 11680 20240711 -49.49 3360 20240227 75.60 8510 -30.67 20250114 5460 8.06 20250102 11680 -49.49 20240711 3485 69.30 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
6 20250306 120821 55 60.00 KOSDAQ 금속 N N N Y 60 N 5920 -20 5 -0.34 629313910 106232 41.27 5970 6040 5830 7720 4160 5940 5923.92 0.77 0 -38077 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1184 16.26 1.50 12 0.53 364.00 3951.00 11680 20240711 -49.32 3360 20240227 76.19 8510 -30.43 20250114 5460 8.42 20250102 11680 -49.32 20240711 3485 69.87 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
7 20250306 110818 55 60.00 KOSDAQ 금속 N N N Y 60 N 5880 -60 5 -1.01 567495040 95794 37.22 5970 6040 5830 7720 4160 5940 5924.07 0.77 0 -34614 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1176 16.15 1.49 12 0.48 364.00 3951.00 11680 20240711 -49.66 3360 20240227 75.00 8510 -30.90 20250114 5460 7.69 20250102 11680 -49.66 20240711 3485 68.72 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
8 20250306 100821 55 60.00 KOSDAQ 금속 N N N Y 60 N 5880 -60 5 -1.01 488826070 82380 32.01 5970 6040 5860 7720 4160 5940 5933.77 0.77 0 -29884 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1176 16.15 1.49 12 0.41 364.00 3951.00 11680 20240711 -49.66 3360 20240227 75.00 8510 -30.90 20250114 5460 7.69 20250102 11680 -49.66 20240711 3485 68.72 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
9 20250306 090825 55 60.00 KOSDAQ 금속 N N N Y 60 N 5980 40 2 0.67 75941560 12697 4.93 5970 6040 5960 7720 4160 5940 5981.99 0.77 0 493 6120 6030 5960 5870 5800 6075 5915 100 1780 500 3800 10 1 20000000 1196 16.43 1.51 12 0.06 364.00 3951.00 11680 20240711 -48.80 3360 20240227 77.98 8510 -29.73 20250114 5460 9.52 20250102 11680 -48.80 20240711 3485 71.59 20240307 7.41 N 147830 500 100 억 154505 N N 0 N 00 N
10 20250305 160813 55 60.00 KOSDAQ 금속 N N N Y 60 N 5940 20 2 0.34 1515673215 254965 106.05 5890 6050 5890 7690 4150 5920 5944.65 0.31 0 91267 6386 6152 5876 5642 5366 6015 5505 100 1770 500 3780 10 1 20000000 1188 16.32 1.50 12 1.27 364.00 3951.00 11680 20240711 -49.14 3360 20240227 76.79 8510 -30.20 20250114 5460 8.79 20250102 11680 -49.14 20240711 3485 70.44 20240307 7.52 N 147830 500 100 억 62588 N N 0 N 00 N
11 20250305 150816 55 60.00 KOSDAQ 금속 N N N Y 60 N 5940 20 2 0.34 1442552335 242657 100.93 5890 6050 5890 7690 4150 5920 5944.83 0.31 0 89415 6386 6152 5876 5642 5366 6015 5505 100 1770 500 3780 10 1 20000000 1188 16.32 1.50 12 1.21 364.00 3951.00 11680 20240711 -49.14 3360 20240227 76.79 8510 -30.20 20250114 5460 8.79 20250102 11680 -49.14 20240711 3485 70.44 20240307 7.52 N 147830 500 100 억 62588 N N 0 N 00 N
12 20250305 140815 55 60.00 KOSDAQ 금속 N N N Y 60 N 5970 50 2 0.84 1237076505 208130 86.57 5890 6050 5890 7690 4150 5920 5943.78 0.31 0 75265 6386 6152 5876 5642 5366 6015 5505 100 1770 500 3780 10 1 20000000 1194 16.40 1.51 12 1.04 364.00 3951.00 11680 20240711 -48.89 3360 20240227 77.68 8510 -29.85 20250114 5460 9.34 20250102 11680 -48.89 20240711 3485 71.31 20240307 7.52 N 147830 500 100 억 62588 N N 0 N 00 N