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
452280/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
20250306,161232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7940,-580,5,-6.81,7159261490,873686,18.71,8440,8520,7840,11070,5970,8520,8195.33,0.86,0,11769,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1368,23.01,2.46,12,5.07,345.00,3230.00,15750,20240827,-49.59,5410,20240419,46.77,9690,-18.06,20250121,6070,30.81,20250102,15750,-49.59,20240827,5410,46.77,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,151233,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7900,-620,5,-7.28,6876173140,838024,17.95,8440,8520,7840,11070,5970,8520,8205.02,0.86,0,8562,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1361,22.90,2.45,12,4.86,345.00,3230.00,15750,20240827,-49.84,5410,20240419,46.03,9690,-18.47,20250121,6070,30.15,20250102,15750,-49.84,20240827,5410,46.03,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,141231,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,-510,5,-5.99,6042491460,732654,15.69,8440,8520,7990,11070,5970,8520,8247.20,0.86,0,-3928,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1380,23.22,2.48,12,4.25,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,131232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8080,-440,5,-5.16,5564189555,673192,14.42,8440,8520,8040,11070,5970,8520,8265.18,0.86,0,1725,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1392,23.42,2.50,12,3.91,345.00,3230.00,15750,20240827,-48.70,5410,20240419,49.35,9690,-16.62,20250121,6070,33.11,20250102,15750,-48.70,20240827,5410,49.35,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,121231,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8180,-340,5,-3.99,4865683330,587072,12.57,8440,8520,8130,11070,5970,8520,8287.84,0.86,0,6052,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1410,23.71,2.53,12,3.41,345.00,3230.00,15750,20240827,-48.06,5410,20240419,51.20,9690,-15.58,20250121,6070,34.76,20250102,15750,-48.06,20240827,5410,51.20,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,111227,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8190,-330,5,-3.87,4580414680,552202,11.83,8440,8520,8130,11070,5970,8520,8294.60,0.86,0,11642,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1411,23.74,2.54,12,3.20,345.00,3230.00,15750,20240827,-48.00,5410,20240419,51.39,9690,-15.48,20250121,6070,34.93,20250102,15750,-48.00,20240827,5410,51.39,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,101230,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8190,-330,5,-3.87,4081855245,491334,10.52,8440,8520,8130,11070,5970,8520,8307.47,0.86,0,16566,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1411,23.74,2.54,12,2.85,345.00,3230.00,15750,20240827,-48.00,5410,20240419,51.39,9690,-15.48,20250121,6070,34.93,20250102,15750,-48.00,20240827,5410,51.39,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250306,091235,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8280,-240,5,-2.82,2341506195,279138,5.98,8440,8520,8240,11070,5970,8520,8388.09,0.86,0,1058,9626,9072,8136,7582,6646,9350,7860,86,2550,500,5280,10,1,17231850,1427,24.00,2.56,12,1.62,345.00,3230.00,15750,20240827,-47.43,5410,20240419,53.05,9690,-14.55,20250121,6070,36.41,20250102,15750,-47.43,20240827,5410,53.05,20240419,4.22,N,452280,500,86 억,,147563,N,N,0,N,00,N
20250305,161214,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8520,1390,2,19.50,38052836940,4586896,5115.76,7200,8690,7200,9260,5000,7130,8295.25,0.26,0,105449,7423,7276,6993,6846,6563,7350,6920,86,2130,500,4420,10,1,17231850,1468,24.70,2.64,12,26.62,345.00,3230.00,15750,20240827,-45.90,5410,20240419,57.49,9690,-12.07,20250121,6070,40.36,20250102,15750,-45.90,20240827,5410,57.49,20240419,4.27,N,452280,500,86 억,,45275,N,N,0,N,00,N
20250305,151221,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8410,1280,2,17.95,36681878765,4425599,4935.87,7200,8690,7200,9260,5000,7130,8288.57,0.26,0,108736,7423,7276,6993,6846,6563,7350,6920,86,2130,500,4420,10,1,17231850,1449,24.38,2.60,12,25.68,345.00,3230.00,15750,20240827,-46.60,5410,20240419,55.45,9690,-13.21,20250121,6070,38.55,20250102,15750,-46.60,20240827,5410,55.45,20240419,4.27,N,452280,500,86 억,,45275,N,N,0,N,00,N
20250305,141222,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8460,1330,2,18.65,32848045365,3973089,4431.18,7200,8690,7200,9260,5000,7130,8267.63,0.26,0,77589,7423,7276,6993,6846,6563,7350,6920,86,2130,500,4420,10,1,17231850,1458,24.52,2.62,12,23.06,345.00,3230.00,15750,20240827,-46.29,5410,20240419,56.38,9690,-12.69,20250121,6070,39.37,20250102,15750,-46.29,20240827,5410,56.38,20240419,4.27,N,452280,500,86 억,,45275,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 161232 55 40.00 KOSDAQ 금속 N N N Y 40 N 7940 -580 5 -6.81 7159261490 873686 18.71 8440 8520 7840 11070 5970 8520 8195.33 0.86 0 11769 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1368 23.01 2.46 12 5.07 345.00 3230.00 15750 20240827 -49.59 5410 20240419 46.77 9690 -18.06 20250121 6070 30.81 20250102 15750 -49.59 20240827 5410 46.77 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
3 20250306 151233 55 40.00 KOSDAQ 금속 N N N Y 40 N 7900 -620 5 -7.28 6876173140 838024 17.95 8440 8520 7840 11070 5970 8520 8205.02 0.86 0 8562 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1361 22.90 2.45 12 4.86 345.00 3230.00 15750 20240827 -49.84 5410 20240419 46.03 9690 -18.47 20250121 6070 30.15 20250102 15750 -49.84 20240827 5410 46.03 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
4 20250306 141231 55 40.00 KOSDAQ 금속 N N N Y 40 N 8010 -510 5 -5.99 6042491460 732654 15.69 8440 8520 7990 11070 5970 8520 8247.20 0.86 0 -3928 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1380 23.22 2.48 12 4.25 345.00 3230.00 15750 20240827 -49.14 5410 20240419 48.06 9690 -17.34 20250121 6070 31.96 20250102 15750 -49.14 20240827 5410 48.06 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
5 20250306 131232 55 40.00 KOSDAQ 금속 N N N Y 40 N 8080 -440 5 -5.16 5564189555 673192 14.42 8440 8520 8040 11070 5970 8520 8265.18 0.86 0 1725 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1392 23.42 2.50 12 3.91 345.00 3230.00 15750 20240827 -48.70 5410 20240419 49.35 9690 -16.62 20250121 6070 33.11 20250102 15750 -48.70 20240827 5410 49.35 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
6 20250306 121231 55 40.00 KOSDAQ 금속 N N N Y 40 N 8180 -340 5 -3.99 4865683330 587072 12.57 8440 8520 8130 11070 5970 8520 8287.84 0.86 0 6052 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1410 23.71 2.53 12 3.41 345.00 3230.00 15750 20240827 -48.06 5410 20240419 51.20 9690 -15.58 20250121 6070 34.76 20250102 15750 -48.06 20240827 5410 51.20 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
7 20250306 111227 55 40.00 KOSDAQ 금속 N N N Y 40 N 8190 -330 5 -3.87 4580414680 552202 11.83 8440 8520 8130 11070 5970 8520 8294.60 0.86 0 11642 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1411 23.74 2.54 12 3.20 345.00 3230.00 15750 20240827 -48.00 5410 20240419 51.39 9690 -15.48 20250121 6070 34.93 20250102 15750 -48.00 20240827 5410 51.39 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
8 20250306 101230 55 40.00 KOSDAQ 금속 N N N Y 40 N 8190 -330 5 -3.87 4081855245 491334 10.52 8440 8520 8130 11070 5970 8520 8307.47 0.86 0 16566 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1411 23.74 2.54 12 2.85 345.00 3230.00 15750 20240827 -48.00 5410 20240419 51.39 9690 -15.48 20250121 6070 34.93 20250102 15750 -48.00 20240827 5410 51.39 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
9 20250306 091235 55 40.00 KOSDAQ 금속 N N N Y 40 N 8280 -240 5 -2.82 2341506195 279138 5.98 8440 8520 8240 11070 5970 8520 8388.09 0.86 0 1058 9626 9072 8136 7582 6646 9350 7860 86 2550 500 5280 10 1 17231850 1427 24.00 2.56 12 1.62 345.00 3230.00 15750 20240827 -47.43 5410 20240419 53.05 9690 -14.55 20250121 6070 36.41 20250102 15750 -47.43 20240827 5410 53.05 20240419 4.22 N 452280 500 86 억 147563 N N 0 N 00 N
10 20250305 161214 55 40.00 KOSDAQ 금속 N N N Y 40 N 8520 1390 2 19.50 38052836940 4586896 5115.76 7200 8690 7200 9260 5000 7130 8295.25 0.26 0 105449 7423 7276 6993 6846 6563 7350 6920 86 2130 500 4420 10 1 17231850 1468 24.70 2.64 12 26.62 345.00 3230.00 15750 20240827 -45.90 5410 20240419 57.49 9690 -12.07 20250121 6070 40.36 20250102 15750 -45.90 20240827 5410 57.49 20240419 4.27 N 452280 500 86 억 45275 N N 0 N 00 N
11 20250305 151221 55 40.00 KOSDAQ 금속 N N N Y 40 N 8410 1280 2 17.95 36681878765 4425599 4935.87 7200 8690 7200 9260 5000 7130 8288.57 0.26 0 108736 7423 7276 6993 6846 6563 7350 6920 86 2130 500 4420 10 1 17231850 1449 24.38 2.60 12 25.68 345.00 3230.00 15750 20240827 -46.60 5410 20240419 55.45 9690 -13.21 20250121 6070 38.55 20250102 15750 -46.60 20240827 5410 55.45 20240419 4.27 N 452280 500 86 억 45275 N N 0 N 00 N
12 20250305 141222 55 40.00 KOSDAQ 금속 N N N Y 40 N 8460 1330 2 18.65 32848045365 3973089 4431.18 7200 8690 7200 9260 5000 7130 8267.63 0.26 0 77589 7423 7276 6993 6846 6563 7350 6920 86 2130 500 4420 10 1 17231850 1458 24.52 2.62 12 23.06 345.00 3230.00 15750 20240827 -46.29 5410 20240419 56.38 9690 -12.69 20250121 6070 39.37 20250102 15750 -46.29 20240827 5410 56.38 20240419 4.27 N 452280 500 86 억 45275 N N 0 N 00 N