ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012620/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
20250313,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-50,5,-0.69,20818990,2896,111.21,7240,7300,7150,9410,5070,7240,7188.88,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,316,3.95,0.20,12,0.07,1818.00,35162.00,8670,20240229,-17.07,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8640,-16.78,20240329,6680,7.63,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-80,5,-1.10,19536190,2717,104.34,7240,7300,7150,9410,5070,7240,7190.35,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,315,3.94,0.20,12,0.06,1818.00,35162.00,8670,20240229,-17.42,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8640,-17.13,20240329,6680,7.19,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,140301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-40,5,-0.55,19284850,2682,103.00,7240,7300,7150,9410,5070,7240,7190.47,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,317,3.96,0.20,12,0.06,1818.00,35162.00,8670,20240229,-16.96,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8640,-16.67,20240329,6680,7.78,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-20,5,-0.28,7309230,1012,38.86,7240,7300,7200,9410,5070,7240,7222.56,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,318,3.97,0.21,12,0.02,1818.00,35162.00,8670,20240229,-16.72,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8640,-16.44,20240329,6680,8.08,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,120301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-30,5,-0.41,5946460,823,31.61,7240,7300,7200,9410,5070,7240,7225.35,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,317,3.97,0.21,12,0.02,1818.00,35162.00,8670,20240229,-16.84,6680,20241209,7.93,7490,-3.74,20250117,7010,2.85,20250203,8640,-16.55,20240329,6680,7.93,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,110301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-20,5,-0.28,5506570,762,29.26,7240,7300,7200,9410,5070,7240,7226.47,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,318,3.97,0.21,12,0.02,1818.00,35162.00,8670,20240229,-16.72,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8640,-16.44,20240329,6680,8.08,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,100301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,0,3,0.00,5246580,726,27.88,7240,7300,7200,9410,5070,7240,7226.69,1.96,0,-1,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,319,3.98,0.21,12,0.02,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250313,090301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,0,3,0.00,57920,8,0.31,7240,7240,7240,9410,5070,7240,7240.00,1.96,0,0,7326,7282,7216,7172,7106,7305,7195,22,2170,500,5210,10,1,4400000,319,3.98,0.21,12,0.00,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.36,N,012620,500,22 억,,86147,N,N,0,N,00,N
20250312,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,40,2,0.56,18768740,2604,87.47,7150,7260,7150,9360,5040,7200,7207.66,1.96,0,-22,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.98,0.21,12,0.06,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,40,2,0.56,18392260,2552,85.72,7150,7260,7150,9360,5040,7200,7207.00,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.98,0.21,12,0.06,1818.00,35162.00,8670,20240229,-16.49,6680,20241209,8.38,7490,-3.34,20250117,7010,3.28,20250203,8640,-16.20,20240329,6680,8.38,20241209,0.41,N,012620,500,22 억,,86169,N,N,0,N,00,N
20250312,140259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,50,2,0.69,16499980,2290,76.92,7150,7260,7150,9360,5040,7200,7205.23,1.96,0,-18,7380,7290,7150,7060,6920,7220,6990,22,2160,500,5180,10,1,4400000,319,3.99,0.21,12,0.05,1818.00,35162.00,8670,20240229,-16.38,6680,20241209,8.53,7490,-3.20,20250117,7010,3.42,20250203,8640,-16.09,20240329,6680,8.53,20241209,0.41,N,012620,500,22 억,,86169,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 20250313 160300 57 100.00 KOSDAQ 금속 N N N N N 7190 -50 5 -0.69 20818990 2896 111.21 7240 7300 7150 9410 5070 7240 7188.88 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 316 3.95 0.20 12 0.07 1818.00 35162.00 8670 20240229 -17.07 6680 20241209 7.63 7490 -4.01 20250117 7010 2.57 20250203 8640 -16.78 20240329 6680 7.63 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
3 20250313 150301 57 100.00 KOSDAQ 금속 N N N N N 7160 -80 5 -1.10 19536190 2717 104.34 7240 7300 7150 9410 5070 7240 7190.35 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 315 3.94 0.20 12 0.06 1818.00 35162.00 8670 20240229 -17.42 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8640 -17.13 20240329 6680 7.19 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
4 20250313 140301 57 100.00 KOSDAQ 금속 N N N N N 7200 -40 5 -0.55 19284850 2682 103.00 7240 7300 7150 9410 5070 7240 7190.47 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 317 3.96 0.20 12 0.06 1818.00 35162.00 8670 20240229 -16.96 6680 20241209 7.78 7490 -3.87 20250117 7010 2.71 20250203 8640 -16.67 20240329 6680 7.78 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
5 20250313 130301 57 100.00 KOSDAQ 금속 N N N N N 7220 -20 5 -0.28 7309230 1012 38.86 7240 7300 7200 9410 5070 7240 7222.56 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 318 3.97 0.21 12 0.02 1818.00 35162.00 8670 20240229 -16.72 6680 20241209 8.08 7490 -3.60 20250117 7010 3.00 20250203 8640 -16.44 20240329 6680 8.08 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
6 20250313 120301 57 100.00 KOSDAQ 금속 N N N N N 7210 -30 5 -0.41 5946460 823 31.61 7240 7300 7200 9410 5070 7240 7225.35 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 317 3.97 0.21 12 0.02 1818.00 35162.00 8670 20240229 -16.84 6680 20241209 7.93 7490 -3.74 20250117 7010 2.85 20250203 8640 -16.55 20240329 6680 7.93 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
7 20250313 110301 57 100.00 KOSDAQ 금속 N N N N N 7220 -20 5 -0.28 5506570 762 29.26 7240 7300 7200 9410 5070 7240 7226.47 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 318 3.97 0.21 12 0.02 1818.00 35162.00 8670 20240229 -16.72 6680 20241209 8.08 7490 -3.60 20250117 7010 3.00 20250203 8640 -16.44 20240329 6680 8.08 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
8 20250313 100301 57 100.00 KOSDAQ 금속 N N N N N 7240 0 3 0.00 5246580 726 27.88 7240 7300 7200 9410 5070 7240 7226.69 1.96 0 -1 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 319 3.98 0.21 12 0.02 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
9 20250313 090301 57 100.00 KOSDAQ 금속 N N N N N 7240 0 3 0.00 57920 8 0.31 7240 7240 7240 9410 5070 7240 7240.00 1.96 0 0 7326 7282 7216 7172 7106 7305 7195 22 2170 500 5210 10 1 4400000 319 3.98 0.21 12 0.00 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.36 N 012620 500 22 억 86147 N N 0 N 00 N
10 20250312 160300 57 100.00 KOSDAQ 금속 N N N N N 7240 40 2 0.56 18768740 2604 87.47 7150 7260 7150 9360 5040 7200 7207.66 1.96 0 -22 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.98 0.21 12 0.06 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
11 20250312 150301 57 100.00 KOSDAQ 금속 N N N N N 7240 40 2 0.56 18392260 2552 85.72 7150 7260 7150 9360 5040 7200 7207.00 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.98 0.21 12 0.06 1818.00 35162.00 8670 20240229 -16.49 6680 20241209 8.38 7490 -3.34 20250117 7010 3.28 20250203 8640 -16.20 20240329 6680 8.38 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N
12 20250312 140259 57 100.00 KOSDAQ 금속 N N N N N 7250 50 2 0.69 16499980 2290 76.92 7150 7260 7150 9360 5040 7200 7205.23 1.96 0 -18 7380 7290 7150 7060 6920 7220 6990 22 2160 500 5180 10 1 4400000 319 3.99 0.21 12 0.05 1818.00 35162.00 8670 20240229 -16.38 6680 20241209 8.53 7490 -3.20 20250117 7010 3.42 20250203 8640 -16.09 20240329 6680 8.53 20241209 0.41 N 012620 500 22 억 86169 N N 0 N 00 N