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
186230/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
20250306,160846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,720,2,10.42,1436036195,192082,892.82,6990,7730,6900,8980,4840,6910,7476.00,0.67,0,22701,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,826,-6.45,1.89,12,1.78,-1183.00,4027.00,13630,20240521,-44.02,6740,20250304,13.20,8390,-9.06,20250109,6740,13.20,20250304,13630,-44.02,20240521,6740,13.20,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,700,2,10.13,1400191885,187358,870.87,6990,7730,6900,8980,4840,6910,7473.39,0.67,0,22554,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,823,-6.43,1.89,12,1.73,-1183.00,4027.00,13630,20240521,-44.17,6740,20250304,12.91,8390,-9.30,20250109,6740,12.91,20250304,13630,-44.17,20240521,6740,12.91,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,600,2,8.68,1183861995,158918,738.67,6990,7730,6900,8980,4840,6910,7449.57,0.67,0,25129,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,813,-6.35,1.86,12,1.47,-1183.00,4027.00,13630,20240521,-44.90,6740,20250304,11.42,8390,-10.49,20250109,6740,11.42,20250304,13630,-44.90,20240521,6740,11.42,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7520,610,2,8.83,830162420,112234,521.68,6990,7700,6900,8980,4840,6910,7396.78,0.67,0,12336,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,814,-6.36,1.87,12,1.04,-1183.00,4027.00,13630,20240521,-44.83,6740,20250304,11.57,8390,-10.37,20250109,6740,11.57,20250304,13630,-44.83,20240521,6740,11.57,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,120844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,260,2,3.76,108642875,15487,71.99,6990,7290,6900,8980,4840,6910,7015.20,0.67,0,-1188,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,776,-6.06,1.78,12,0.14,-1183.00,4027.00,13630,20240521,-47.40,6740,20250304,6.38,8390,-14.54,20250109,6740,6.38,20250304,13630,-47.40,20240521,6740,6.38,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,110842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6945,35,2,0.51,30180550,4349,20.21,6990,7100,6900,8980,4840,6910,6939.76,0.67,0,-1669,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,751,-5.87,1.72,12,0.04,-1183.00,4027.00,13630,20240521,-49.05,6740,20250304,3.04,8390,-17.22,20250109,6740,3.04,20250304,13630,-49.05,20240521,6740,3.04,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,100844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,50,2,0.72,12230855,1758,8.17,6990,7100,6900,8980,4840,6910,6957.66,0.67,0,-682,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,753,-5.88,1.73,12,0.02,-1183.00,4027.00,13630,20240521,-48.94,6740,20250304,3.26,8390,-17.04,20250109,6740,3.26,20250304,13630,-48.94,20240521,6740,3.26,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250306,090847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,80,2,1.16,1536610,220,1.02,6990,7000,6990,8980,4840,6910,6990.05,0.67,0,-127,7130,7020,6920,6810,6710,7075,6865,54,2070,500,4830,10,1,10820188,756,-5.91,1.74,12,0.00,-1183.00,4027.00,13630,20240521,-48.72,6740,20250304,3.71,8390,-16.69,20250109,6740,3.71,20250304,13630,-48.72,20240521,6740,3.71,20250304,1.00,N,186230,500,54 억,,72617,N,N,0,N,00,N
20250305,160835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,30,2,0.44,148948590,21511,51.28,6820,7030,6820,8940,4820,6880,6924.30,0.60,0,8021,7120,7000,6870,6750,6620,6935,6685,54,2060,500,4810,10,1,10820188,748,-5.84,1.72,12,0.20,-1183.00,4027.00,13630,20240521,-49.30,6740,20250304,2.52,8390,-17.64,20250109,6740,2.52,20250304,13630,-49.30,20240521,6740,2.52,20250304,1.00,N,186230,500,54 억,,64661,N,N,0,N,00,N
20250305,150839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,50,2,0.73,143494215,20721,49.40,6820,7030,6820,8940,4820,6880,6925.06,0.60,0,7751,7120,7000,6870,6750,6620,6935,6685,54,2060,500,4810,10,1,10820188,750,-5.86,1.72,12,0.19,-1183.00,4027.00,13630,20240521,-49.16,6740,20250304,2.82,8390,-17.40,20250109,6740,2.82,20250304,13630,-49.16,20240521,6740,2.82,20250304,1.00,N,186230,500,54 억,,64661,N,N,0,N,00,N
20250305,140837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,40,2,0.58,92547560,13356,31.84,6820,7030,6820,8940,4820,6880,6929.29,0.60,0,1760,7120,7000,6870,6750,6620,6935,6685,54,2060,500,4810,10,1,10820188,749,-5.85,1.72,12,0.12,-1183.00,4027.00,13630,20240521,-49.23,6740,20250304,2.67,8390,-17.52,20250109,6740,2.67,20250304,13630,-49.23,20240521,6740,2.67,20250304,1.00,N,186230,500,54 억,,64661,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 160846 57 100.00 KOSDAQ 금속 N N N N N 7630 720 2 10.42 1436036195 192082 892.82 6990 7730 6900 8980 4840 6910 7476.00 0.67 0 22701 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 826 -6.45 1.89 12 1.78 -1183.00 4027.00 13630 20240521 -44.02 6740 20250304 13.20 8390 -9.06 20250109 6740 13.20 20250304 13630 -44.02 20240521 6740 13.20 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
3 20250306 150845 57 100.00 KOSDAQ 금속 N N N N N 7610 700 2 10.13 1400191885 187358 870.87 6990 7730 6900 8980 4840 6910 7473.39 0.67 0 22554 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 823 -6.43 1.89 12 1.73 -1183.00 4027.00 13630 20240521 -44.17 6740 20250304 12.91 8390 -9.30 20250109 6740 12.91 20250304 13630 -44.17 20240521 6740 12.91 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
4 20250306 140844 57 100.00 KOSDAQ 금속 N N N N N 7510 600 2 8.68 1183861995 158918 738.67 6990 7730 6900 8980 4840 6910 7449.57 0.67 0 25129 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 813 -6.35 1.86 12 1.47 -1183.00 4027.00 13630 20240521 -44.90 6740 20250304 11.42 8390 -10.49 20250109 6740 11.42 20250304 13630 -44.90 20240521 6740 11.42 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
5 20250306 130846 57 100.00 KOSDAQ 금속 N N N N N 7520 610 2 8.83 830162420 112234 521.68 6990 7700 6900 8980 4840 6910 7396.78 0.67 0 12336 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 814 -6.36 1.87 12 1.04 -1183.00 4027.00 13630 20240521 -44.83 6740 20250304 11.57 8390 -10.37 20250109 6740 11.57 20250304 13630 -44.83 20240521 6740 11.57 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
6 20250306 120844 57 100.00 KOSDAQ 금속 N N N N N 7170 260 2 3.76 108642875 15487 71.99 6990 7290 6900 8980 4840 6910 7015.20 0.67 0 -1188 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 776 -6.06 1.78 12 0.14 -1183.00 4027.00 13630 20240521 -47.40 6740 20250304 6.38 8390 -14.54 20250109 6740 6.38 20250304 13630 -47.40 20240521 6740 6.38 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
7 20250306 110842 57 100.00 KOSDAQ 금속 N N N N N 6945 35 2 0.51 30180550 4349 20.21 6990 7100 6900 8980 4840 6910 6939.76 0.67 0 -1669 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 751 -5.87 1.72 12 0.04 -1183.00 4027.00 13630 20240521 -49.05 6740 20250304 3.04 8390 -17.22 20250109 6740 3.04 20250304 13630 -49.05 20240521 6740 3.04 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
8 20250306 100844 57 100.00 KOSDAQ 금속 N N N N N 6960 50 2 0.72 12230855 1758 8.17 6990 7100 6900 8980 4840 6910 6957.66 0.67 0 -682 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 753 -5.88 1.73 12 0.02 -1183.00 4027.00 13630 20240521 -48.94 6740 20250304 3.26 8390 -17.04 20250109 6740 3.26 20250304 13630 -48.94 20240521 6740 3.26 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
9 20250306 090847 57 100.00 KOSDAQ 금속 N N N N N 6990 80 2 1.16 1536610 220 1.02 6990 7000 6990 8980 4840 6910 6990.05 0.67 0 -127 7130 7020 6920 6810 6710 7075 6865 54 2070 500 4830 10 1 10820188 756 -5.91 1.74 12 0.00 -1183.00 4027.00 13630 20240521 -48.72 6740 20250304 3.71 8390 -16.69 20250109 6740 3.71 20250304 13630 -48.72 20240521 6740 3.71 20250304 1.00 N 186230 500 54 억 72617 N N 0 N 00 N
10 20250305 160835 57 100.00 KOSDAQ 금속 N N N N N 6910 30 2 0.44 148948590 21511 51.28 6820 7030 6820 8940 4820 6880 6924.30 0.60 0 8021 7120 7000 6870 6750 6620 6935 6685 54 2060 500 4810 10 1 10820188 748 -5.84 1.72 12 0.20 -1183.00 4027.00 13630 20240521 -49.30 6740 20250304 2.52 8390 -17.64 20250109 6740 2.52 20250304 13630 -49.30 20240521 6740 2.52 20250304 1.00 N 186230 500 54 억 64661 N N 0 N 00 N
11 20250305 150839 57 100.00 KOSDAQ 금속 N N N N N 6930 50 2 0.73 143494215 20721 49.40 6820 7030 6820 8940 4820 6880 6925.06 0.60 0 7751 7120 7000 6870 6750 6620 6935 6685 54 2060 500 4810 10 1 10820188 750 -5.86 1.72 12 0.19 -1183.00 4027.00 13630 20240521 -49.16 6740 20250304 2.82 8390 -17.40 20250109 6740 2.82 20250304 13630 -49.16 20240521 6740 2.82 20250304 1.00 N 186230 500 54 억 64661 N N 0 N 00 N
12 20250305 140837 57 100.00 KOSDAQ 금속 N N N N N 6920 40 2 0.58 92547560 13356 31.84 6820 7030 6820 8940 4820 6880 6929.29 0.60 0 1760 7120 7000 6870 6750 6620 6935 6685 54 2060 500 4810 10 1 10820188 749 -5.85 1.72 12 0.12 -1183.00 4027.00 13630 20240521 -49.23 6740 20250304 2.67 8390 -17.52 20250109 6740 2.67 20250304 13630 -49.23 20240521 6740 2.67 20250304 1.00 N 186230 500 54 억 64661 N N 0 N 00 N