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
192390/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
20250306,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-20,5,-0.54,102109375,27817,79.76,3710,3720,3635,4810,2590,3700,3670.69,2.46,0,-18234,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,406,6.15,0.58,12,0.25,598.00,6383.00,5880,20241119,-37.41,3050,20240530,20.66,4550,-19.12,20250120,3500,5.14,20250304,5880,-37.41,20241119,3050,20.66,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,150851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-35,5,-0.95,92676020,25255,72.42,3710,3720,3635,4810,2590,3700,3669.61,2.46,0,-17225,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,404,6.13,0.57,12,0.23,598.00,6383.00,5880,20241119,-37.67,3050,20240530,20.16,4550,-19.45,20250120,3500,4.71,20250304,5880,-37.67,20241119,3050,20.16,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,140850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-30,5,-0.81,89241630,24321,69.74,3710,3720,3635,4810,2590,3700,3669.32,2.46,0,-16649,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,405,6.14,0.57,12,0.22,598.00,6383.00,5880,20241119,-37.59,3050,20240530,20.33,4550,-19.34,20250120,3500,4.86,20250304,5880,-37.59,20241119,3050,20.33,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,130851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-25,5,-0.68,84648575,23069,66.15,3710,3720,3635,4810,2590,3700,3669.36,2.46,0,-15799,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,405,6.15,0.58,12,0.21,598.00,6383.00,5880,20241119,-37.50,3050,20240530,20.49,4550,-19.23,20250120,3500,5.00,20250304,5880,-37.50,20241119,3050,20.49,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,120850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-50,5,-1.35,80172115,21850,62.65,3710,3720,3635,4810,2590,3700,3669.20,2.46,0,-14692,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,403,6.10,0.57,12,0.20,598.00,6383.00,5880,20241119,-37.93,3050,20240530,19.67,4550,-19.78,20250120,3500,4.29,20250304,5880,-37.93,20241119,3050,19.67,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-30,5,-0.81,71555700,19494,55.90,3710,3720,3635,4810,2590,3700,3670.65,2.46,0,-14446,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,405,6.14,0.57,12,0.18,598.00,6383.00,5880,20241119,-37.59,3050,20240530,20.33,4550,-19.34,20250120,3500,4.86,20250304,5880,-37.59,20241119,3050,20.33,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,100849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-15,5,-0.41,69814360,19019,54.54,3710,3720,3635,4810,2590,3700,3670.77,2.46,0,-14146,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,407,6.16,0.58,12,0.17,598.00,6383.00,5880,20241119,-37.33,3050,20240530,20.82,4550,-19.01,20250120,3500,5.29,20250304,5880,-37.33,20241119,3050,20.82,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250306,090852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-30,5,-0.81,9047960,2444,7.01,3710,3720,3670,4810,2590,3700,3702.11,2.46,0,-1588,3873,3786,3688,3601,3503,3830,3645,55,1110,500,2440,5,1,11032229,405,6.14,0.57,12,0.02,598.00,6383.00,5880,20241119,-37.59,3050,20240530,20.33,4550,-19.34,20250120,3500,4.86,20250304,5880,-37.59,20241119,3050,20.33,20240530,4.90,N,192390,500,55 억,,271139,N,N,0,N,00,N
20250305,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,125,2,3.50,126129756,34281,66.63,3590,3775,3590,4645,2505,3575,3679.29,2.53,0,-7604,3725,3650,3575,3500,3425,3687,3537,55,1070,500,2350,5,1,11032229,408,6.19,0.58,12,0.31,598.00,6383.00,5880,20241119,-37.07,3050,20240530,21.31,4550,-18.68,20250120,3500,5.71,20250304,5880,-37.07,20241119,3050,21.31,20240530,4.95,N,192390,500,55 억,,278746,N,N,0,N,00,N
20250305,150844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,180,2,5.03,114006121,31010,60.27,3590,3775,3590,4645,2505,3575,3676.43,2.53,0,-6529,3725,3650,3575,3500,3425,3687,3537,55,1070,500,2350,5,1,11032229,414,6.28,0.59,12,0.28,598.00,6383.00,5880,20241119,-36.14,3050,20240530,23.11,4550,-17.47,20250120,3500,7.29,20250304,5880,-36.14,20241119,3050,23.11,20240530,4.95,N,192390,500,55 억,,278746,N,N,0,N,00,N
20250305,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,120,2,3.36,98296516,26769,52.03,3590,3725,3590,4645,2505,3575,3672.03,2.53,0,-7977,3725,3650,3575,3500,3425,3687,3537,55,1070,500,2350,5,1,11032229,408,6.18,0.58,12,0.24,598.00,6383.00,5880,20241119,-37.16,3050,20240530,21.15,4550,-18.79,20250120,3500,5.57,20250304,5880,-37.16,20241119,3050,21.15,20240530,4.95,N,192390,500,55 억,,278746,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 160852 57 100.00 KOSDAQ 금속 N N N N N 3680 -20 5 -0.54 102109375 27817 79.76 3710 3720 3635 4810 2590 3700 3670.69 2.46 0 -18234 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 406 6.15 0.58 12 0.25 598.00 6383.00 5880 20241119 -37.41 3050 20240530 20.66 4550 -19.12 20250120 3500 5.14 20250304 5880 -37.41 20241119 3050 20.66 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
3 20250306 150851 57 100.00 KOSDAQ 금속 N N N N N 3665 -35 5 -0.95 92676020 25255 72.42 3710 3720 3635 4810 2590 3700 3669.61 2.46 0 -17225 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 404 6.13 0.57 12 0.23 598.00 6383.00 5880 20241119 -37.67 3050 20240530 20.16 4550 -19.45 20250120 3500 4.71 20250304 5880 -37.67 20241119 3050 20.16 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
4 20250306 140850 57 100.00 KOSDAQ 금속 N N N N N 3670 -30 5 -0.81 89241630 24321 69.74 3710 3720 3635 4810 2590 3700 3669.32 2.46 0 -16649 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 405 6.14 0.57 12 0.22 598.00 6383.00 5880 20241119 -37.59 3050 20240530 20.33 4550 -19.34 20250120 3500 4.86 20250304 5880 -37.59 20241119 3050 20.33 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
5 20250306 130851 57 100.00 KOSDAQ 금속 N N N N N 3675 -25 5 -0.68 84648575 23069 66.15 3710 3720 3635 4810 2590 3700 3669.36 2.46 0 -15799 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 405 6.15 0.58 12 0.21 598.00 6383.00 5880 20241119 -37.50 3050 20240530 20.49 4550 -19.23 20250120 3500 5.00 20250304 5880 -37.50 20241119 3050 20.49 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
6 20250306 120850 57 100.00 KOSDAQ 금속 N N N N N 3650 -50 5 -1.35 80172115 21850 62.65 3710 3720 3635 4810 2590 3700 3669.20 2.46 0 -14692 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 403 6.10 0.57 12 0.20 598.00 6383.00 5880 20241119 -37.93 3050 20240530 19.67 4550 -19.78 20250120 3500 4.29 20250304 5880 -37.93 20241119 3050 19.67 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
7 20250306 110847 57 100.00 KOSDAQ 금속 N N N N N 3670 -30 5 -0.81 71555700 19494 55.90 3710 3720 3635 4810 2590 3700 3670.65 2.46 0 -14446 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 405 6.14 0.57 12 0.18 598.00 6383.00 5880 20241119 -37.59 3050 20240530 20.33 4550 -19.34 20250120 3500 4.86 20250304 5880 -37.59 20241119 3050 20.33 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
8 20250306 100849 57 100.00 KOSDAQ 금속 N N N N N 3685 -15 5 -0.41 69814360 19019 54.54 3710 3720 3635 4810 2590 3700 3670.77 2.46 0 -14146 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 407 6.16 0.58 12 0.17 598.00 6383.00 5880 20241119 -37.33 3050 20240530 20.82 4550 -19.01 20250120 3500 5.29 20250304 5880 -37.33 20241119 3050 20.82 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
9 20250306 090852 57 100.00 KOSDAQ 금속 N N N N N 3670 -30 5 -0.81 9047960 2444 7.01 3710 3720 3670 4810 2590 3700 3702.11 2.46 0 -1588 3873 3786 3688 3601 3503 3830 3645 55 1110 500 2440 5 1 11032229 405 6.14 0.57 12 0.02 598.00 6383.00 5880 20241119 -37.59 3050 20240530 20.33 4550 -19.34 20250120 3500 4.86 20250304 5880 -37.59 20241119 3050 20.33 20240530 4.90 N 192390 500 55 억 271139 N N 0 N 00 N
10 20250305 160841 57 100.00 KOSDAQ 금속 N N N N N 3700 125 2 3.50 126129756 34281 66.63 3590 3775 3590 4645 2505 3575 3679.29 2.53 0 -7604 3725 3650 3575 3500 3425 3687 3537 55 1070 500 2350 5 1 11032229 408 6.19 0.58 12 0.31 598.00 6383.00 5880 20241119 -37.07 3050 20240530 21.31 4550 -18.68 20250120 3500 5.71 20250304 5880 -37.07 20241119 3050 21.31 20240530 4.95 N 192390 500 55 억 278746 N N 0 N 00 N
11 20250305 150844 57 100.00 KOSDAQ 금속 N N N N N 3755 180 2 5.03 114006121 31010 60.27 3590 3775 3590 4645 2505 3575 3676.43 2.53 0 -6529 3725 3650 3575 3500 3425 3687 3537 55 1070 500 2350 5 1 11032229 414 6.28 0.59 12 0.28 598.00 6383.00 5880 20241119 -36.14 3050 20240530 23.11 4550 -17.47 20250120 3500 7.29 20250304 5880 -36.14 20241119 3050 23.11 20240530 4.95 N 192390 500 55 억 278746 N N 0 N 00 N
12 20250305 140843 57 100.00 KOSDAQ 금속 N N N N N 3695 120 2 3.36 98296516 26769 52.03 3590 3725 3590 4645 2505 3575 3672.03 2.53 0 -7977 3725 3650 3575 3500 3425 3687 3537 55 1070 500 2350 5 1 11032229 408 6.18 0.58 12 0.24 598.00 6383.00 5880 20241119 -37.16 3050 20240530 21.15 4550 -18.79 20250120 3500 5.57 20250304 5880 -37.16 20241119 3050 21.15 20240530 4.95 N 192390 500 55 억 278746 N N 0 N 00 N