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
198940/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
20250306,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,705,2,2,0.28,55305367,78937,83.09,703,714,690,913,493,703,700.63,9.33,0,-856,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,274,-1.22,0.51,12,0.20,-580.00,1394.00,2322,20240314,-69.64,660,20250304,6.82,888,-20.61,20250102,660,6.82,20250304,3270,-78.44,20240314,660,6.82,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,700,-3,5,-0.43,53666092,76614,80.65,703,714,690,913,493,703,700.47,9.33,0,-700,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,272,-1.21,0.50,12,0.20,-580.00,1394.00,2322,20240314,-69.85,660,20250304,6.06,888,-21.17,20250102,660,6.06,20250304,3270,-78.59,20240314,660,6.06,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,695,-8,5,-1.14,40071285,57240,60.25,703,714,690,913,493,703,700.06,9.33,0,-555,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,271,-1.20,0.50,12,0.15,-580.00,1394.00,2322,20240314,-70.07,660,20250304,5.30,888,-21.73,20250102,660,5.30,20250304,3270,-78.75,20240314,660,5.30,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,700,-3,5,-0.43,35997266,51393,54.10,703,714,690,913,493,703,700.43,9.33,0,-499,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,272,-1.21,0.50,12,0.13,-580.00,1394.00,2322,20240314,-69.85,660,20250304,6.06,888,-21.17,20250102,660,6.06,20250304,3270,-78.59,20240314,660,6.06,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,120856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,699,-4,5,-0.57,33661197,48050,50.58,703,714,690,913,493,703,700.55,9.33,0,108,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,272,-1.21,0.50,12,0.12,-580.00,1394.00,2322,20240314,-69.90,660,20250304,5.91,888,-21.28,20250102,660,5.91,20250304,3270,-78.62,20240314,660,5.91,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,110853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,714,11,2,1.56,25888558,36873,38.81,703,714,693,913,493,703,702.10,9.33,0,-809,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,278,-1.23,0.51,12,0.09,-580.00,1394.00,2322,20240314,-69.25,660,20250304,8.18,888,-19.59,20250102,660,8.18,20250304,3270,-78.17,20240314,660,8.18,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,100855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,696,-7,5,-1.00,5920183,8456,8.90,703,706,695,913,493,703,700.12,9.33,0,127,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,271,-1.20,0.50,12,0.02,-580.00,1394.00,2322,20240314,-70.03,660,20250304,5.45,888,-21.62,20250102,660,5.45,20250304,3270,-78.72,20240314,660,5.45,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250306,090858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,705,2,2,0.28,944394,1341,1.41,703,706,703,913,493,703,704.25,9.33,0,264,737,720,691,674,645,728,682,195,210,500,460,1,1,38922978,274,-1.22,0.51,12,0.00,-580.00,1394.00,2322,20240314,-69.64,660,20250304,6.82,888,-20.61,20250102,660,6.82,20250304,3270,-78.44,20240314,660,6.82,20250304,0.00,N,198940,500,194 억,,3632921,N,N,0,N,00,N
20250305,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,703,39,2,5.87,64450470,94795,56.32,664,708,662,863,465,664,679.89,9.34,0,-4161,713,688,674,649,635,681,642,195,199,500,430,1,1,38922978,274,-1.21,0.50,12,0.24,-580.00,1394.00,2326,20240221,-69.78,660,20250304,6.52,888,-20.83,20250102,660,6.52,20250304,3270,-78.50,20240314,660,6.52,20250304,0.00,N,198940,500,194 억,,3637082,N,N,0,N,00,N
20250305,150850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,700,36,2,5.42,60002237,88464,52.56,664,708,662,863,465,664,678.27,9.34,0,-3698,713,688,674,649,635,681,642,195,199,500,430,1,1,38922978,272,-1.21,0.50,12,0.23,-580.00,1394.00,2326,20240221,-69.91,660,20250304,6.06,888,-21.17,20250102,660,6.06,20250304,3270,-78.59,20240314,660,6.06,20250304,0.00,N,198940,500,194 억,,3637082,N,N,0,N,00,N
20250305,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,688,24,2,3.61,44151667,65680,39.02,664,693,662,863,465,664,672.22,9.34,0,-3557,713,688,674,649,635,681,642,195,199,500,430,1,1,38922978,268,-1.19,0.49,12,0.17,-580.00,1394.00,2326,20240221,-70.42,660,20250304,4.24,888,-22.52,20250102,660,4.24,20250304,3270,-78.96,20240314,660,4.24,20250304,0.00,N,198940,500,194 억,,3637082,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 160857 57 100.00 KOSDAQ 금속 N N N N N 705 2 2 0.28 55305367 78937 83.09 703 714 690 913 493 703 700.63 9.33 0 -856 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 274 -1.22 0.51 12 0.20 -580.00 1394.00 2322 20240314 -69.64 660 20250304 6.82 888 -20.61 20250102 660 6.82 20250304 3270 -78.44 20240314 660 6.82 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
3 20250306 150857 57 100.00 KOSDAQ 금속 N N N N N 700 -3 5 -0.43 53666092 76614 80.65 703 714 690 913 493 703 700.47 9.33 0 -700 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 272 -1.21 0.50 12 0.20 -580.00 1394.00 2322 20240314 -69.85 660 20250304 6.06 888 -21.17 20250102 660 6.06 20250304 3270 -78.59 20240314 660 6.06 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
4 20250306 140856 57 100.00 KOSDAQ 금속 N N N N N 695 -8 5 -1.14 40071285 57240 60.25 703 714 690 913 493 703 700.06 9.33 0 -555 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 271 -1.20 0.50 12 0.15 -580.00 1394.00 2322 20240314 -70.07 660 20250304 5.30 888 -21.73 20250102 660 5.30 20250304 3270 -78.75 20240314 660 5.30 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
5 20250306 130857 57 100.00 KOSDAQ 금속 N N N N N 700 -3 5 -0.43 35997266 51393 54.10 703 714 690 913 493 703 700.43 9.33 0 -499 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 272 -1.21 0.50 12 0.13 -580.00 1394.00 2322 20240314 -69.85 660 20250304 6.06 888 -21.17 20250102 660 6.06 20250304 3270 -78.59 20240314 660 6.06 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
6 20250306 120856 57 100.00 KOSDAQ 금속 N N N N N 699 -4 5 -0.57 33661197 48050 50.58 703 714 690 913 493 703 700.55 9.33 0 108 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 272 -1.21 0.50 12 0.12 -580.00 1394.00 2322 20240314 -69.90 660 20250304 5.91 888 -21.28 20250102 660 5.91 20250304 3270 -78.62 20240314 660 5.91 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
7 20250306 110853 57 100.00 KOSDAQ 금속 N N N N N 714 11 2 1.56 25888558 36873 38.81 703 714 693 913 493 703 702.10 9.33 0 -809 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 278 -1.23 0.51 12 0.09 -580.00 1394.00 2322 20240314 -69.25 660 20250304 8.18 888 -19.59 20250102 660 8.18 20250304 3270 -78.17 20240314 660 8.18 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
8 20250306 100855 57 100.00 KOSDAQ 금속 N N N N N 696 -7 5 -1.00 5920183 8456 8.90 703 706 695 913 493 703 700.12 9.33 0 127 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 271 -1.20 0.50 12 0.02 -580.00 1394.00 2322 20240314 -70.03 660 20250304 5.45 888 -21.62 20250102 660 5.45 20250304 3270 -78.72 20240314 660 5.45 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
9 20250306 090858 57 100.00 KOSDAQ 금속 N N N N N 705 2 2 0.28 944394 1341 1.41 703 706 703 913 493 703 704.25 9.33 0 264 737 720 691 674 645 728 682 195 210 500 460 1 1 38922978 274 -1.22 0.51 12 0.00 -580.00 1394.00 2322 20240314 -69.64 660 20250304 6.82 888 -20.61 20250102 660 6.82 20250304 3270 -78.44 20240314 660 6.82 20250304 0.00 N 198940 500 194 억 3632921 N N 0 N 00 N
10 20250305 160847 57 100.00 KOSDAQ 금속 N N N N N 703 39 2 5.87 64450470 94795 56.32 664 708 662 863 465 664 679.89 9.34 0 -4161 713 688 674 649 635 681 642 195 199 500 430 1 1 38922978 274 -1.21 0.50 12 0.24 -580.00 1394.00 2326 20240221 -69.78 660 20250304 6.52 888 -20.83 20250102 660 6.52 20250304 3270 -78.50 20240314 660 6.52 20250304 0.00 N 198940 500 194 억 3637082 N N 0 N 00 N
11 20250305 150850 57 100.00 KOSDAQ 금속 N N N N N 700 36 2 5.42 60002237 88464 52.56 664 708 662 863 465 664 678.27 9.34 0 -3698 713 688 674 649 635 681 642 195 199 500 430 1 1 38922978 272 -1.21 0.50 12 0.23 -580.00 1394.00 2326 20240221 -69.91 660 20250304 6.06 888 -21.17 20250102 660 6.06 20250304 3270 -78.59 20240314 660 6.06 20250304 0.00 N 198940 500 194 억 3637082 N N 0 N 00 N
12 20250305 140849 57 100.00 KOSDAQ 금속 N N N N N 688 24 2 3.61 44151667 65680 39.02 664 693 662 863 465 664 672.22 9.34 0 -3557 713 688 674 649 635 681 642 195 199 500 430 1 1 38922978 268 -1.19 0.49 12 0.17 -580.00 1394.00 2326 20240221 -70.42 660 20250304 4.24 888 -22.52 20250102 660 4.24 20250304 3270 -78.96 20240314 660 4.24 20250304 0.00 N 198940 500 194 억 3637082 N N 0 N 00 N