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
020400/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
20250313,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-40,5,-0.59,45394035,6587,81.31,6770,6990,6770,8860,4780,6820,6891.46,0.94,0,62,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,216,26.08,0.41,12,0.21,260.00,16443.00,10290,20240322,-34.11,5500,20241115,23.27,8640,-21.53,20250213,6400,5.94,20250204,10290,-34.11,20240322,5500,23.27,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,60,2,0.88,40758650,5905,72.89,6770,6990,6770,8860,4780,6820,6902.40,0.94,0,121,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,219,26.46,0.42,12,0.19,260.00,16443.00,10290,20240322,-33.14,5500,20241115,25.09,8640,-20.37,20250213,6400,7.50,20250204,10290,-33.14,20240322,5500,25.09,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,80,2,1.17,37393690,5416,66.86,6770,6990,6770,8860,4780,6820,6904.30,0.94,0,50,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,220,26.54,0.42,12,0.17,260.00,16443.00,10290,20240322,-32.94,5500,20241115,25.45,8640,-20.14,20250213,6400,7.81,20250204,10290,-32.94,20240322,5500,25.45,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,120,2,1.76,35538310,5147,63.54,6770,6990,6770,8860,4780,6820,6904.66,0.94,0,-173,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,221,26.69,0.42,12,0.16,260.00,16443.00,10290,20240322,-32.56,5500,20241115,26.18,8640,-19.68,20250213,6400,8.44,20250204,10290,-32.56,20240322,5500,26.18,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,120334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,100,2,1.47,32851860,4760,58.76,6770,6990,6770,8860,4780,6820,6901.65,0.94,0,-137,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,221,26.62,0.42,12,0.15,260.00,16443.00,10290,20240322,-32.75,5500,20241115,25.82,8640,-19.91,20250213,6400,8.12,20250204,10290,-32.75,20240322,5500,25.82,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,50,2,0.73,25566850,3703,45.71,6770,6990,6770,8860,4780,6820,6904.36,0.94,0,-776,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,219,26.42,0.42,12,0.12,260.00,16443.00,10290,20240322,-33.24,5500,20241115,24.91,8640,-20.49,20250213,6400,7.34,20250204,10290,-33.24,20240322,5500,24.91,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,100334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,50,2,0.73,23075960,3341,41.24,6770,6990,6770,8860,4780,6820,6906.90,0.94,0,-874,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,219,26.42,0.42,12,0.10,260.00,16443.00,10290,20240322,-33.24,5500,20241115,24.91,8640,-20.49,20250213,6400,7.34,20250204,10290,-33.24,20240322,5500,24.91,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250313,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,-30,5,-0.44,1740750,257,3.17,6770,6800,6770,8860,4780,6820,6773.35,0.94,0,28,7193,7006,6913,6726,6633,6960,6680,32,2040,1000,4220,10,1,3189166,217,26.12,0.41,12,0.01,260.00,16443.00,10290,20240322,-34.01,5500,20241115,23.45,8640,-21.41,20250213,6400,6.09,20250204,10290,-34.01,20240322,5500,23.45,20241115,0.00,N,020400,1000,31 억,,29828,N,N,0,N,00,N
20250312,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,-40,5,-0.58,48401240,6964,43.05,7100,7100,6820,8910,4810,6860,6950.21,0.96,0,-706,7140,7000,6850,6710,6560,6925,6635,32,2050,1000,4250,10,1,3189166,218,26.23,0.41,12,0.22,260.00,16443.00,10290,20240322,-33.72,5500,20241115,24.00,8640,-21.06,20250213,6400,6.56,20250204,10290,-33.72,20240322,5500,24.00,20241115,0.00,N,020400,1000,31 억,,30519,N,N,0,N,00,N
20250312,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,30,2,0.44,40717270,5849,36.16,7100,7100,6850,8910,4810,6860,6961.41,0.96,0,-497,7140,7000,6850,6710,6560,6925,6635,32,2050,1000,4250,10,1,3189166,220,26.50,0.42,12,0.18,260.00,16443.00,10290,20240322,-33.04,5500,20241115,25.27,8640,-20.25,20250213,6400,7.66,20250204,10290,-33.04,20240322,5500,25.27,20241115,0.00,N,020400,1000,31 억,,30519,N,N,0,N,00,N
20250312,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,100,2,1.46,19396330,2762,17.07,7100,7100,6950,8910,4810,6860,7022.57,0.96,0,-171,7140,7000,6850,6710,6560,6925,6635,32,2050,1000,4250,10,1,3189166,222,26.77,0.42,12,0.09,260.00,16443.00,10290,20240322,-32.36,5500,20241115,26.55,8640,-19.44,20250213,6400,8.75,20250204,10290,-32.36,20240322,5500,26.55,20241115,0.00,N,020400,1000,31 억,,30519,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 160334 57 100.00 KOSDAQ 금속 N N N N N 6780 -40 5 -0.59 45394035 6587 81.31 6770 6990 6770 8860 4780 6820 6891.46 0.94 0 62 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 216 26.08 0.41 12 0.21 260.00 16443.00 10290 20240322 -34.11 5500 20241115 23.27 8640 -21.53 20250213 6400 5.94 20250204 10290 -34.11 20240322 5500 23.27 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
3 20250313 150335 57 100.00 KOSDAQ 금속 N N N N N 6880 60 2 0.88 40758650 5905 72.89 6770 6990 6770 8860 4780 6820 6902.40 0.94 0 121 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 219 26.46 0.42 12 0.19 260.00 16443.00 10290 20240322 -33.14 5500 20241115 25.09 8640 -20.37 20250213 6400 7.50 20250204 10290 -33.14 20240322 5500 25.09 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
4 20250313 140334 57 100.00 KOSDAQ 금속 N N N N N 6900 80 2 1.17 37393690 5416 66.86 6770 6990 6770 8860 4780 6820 6904.30 0.94 0 50 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 220 26.54 0.42 12 0.17 260.00 16443.00 10290 20240322 -32.94 5500 20241115 25.45 8640 -20.14 20250213 6400 7.81 20250204 10290 -32.94 20240322 5500 25.45 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
5 20250313 130334 57 100.00 KOSDAQ 금속 N N N N N 6940 120 2 1.76 35538310 5147 63.54 6770 6990 6770 8860 4780 6820 6904.66 0.94 0 -173 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 221 26.69 0.42 12 0.16 260.00 16443.00 10290 20240322 -32.56 5500 20241115 26.18 8640 -19.68 20250213 6400 8.44 20250204 10290 -32.56 20240322 5500 26.18 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
6 20250313 120334 57 100.00 KOSDAQ 금속 N N N N N 6920 100 2 1.47 32851860 4760 58.76 6770 6990 6770 8860 4780 6820 6901.65 0.94 0 -137 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 221 26.62 0.42 12 0.15 260.00 16443.00 10290 20240322 -32.75 5500 20241115 25.82 8640 -19.91 20250213 6400 8.12 20250204 10290 -32.75 20240322 5500 25.82 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
7 20250313 110334 57 100.00 KOSDAQ 금속 N N N N N 6870 50 2 0.73 25566850 3703 45.71 6770 6990 6770 8860 4780 6820 6904.36 0.94 0 -776 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 219 26.42 0.42 12 0.12 260.00 16443.00 10290 20240322 -33.24 5500 20241115 24.91 8640 -20.49 20250213 6400 7.34 20250204 10290 -33.24 20240322 5500 24.91 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
8 20250313 100334 57 100.00 KOSDAQ 금속 N N N N N 6870 50 2 0.73 23075960 3341 41.24 6770 6990 6770 8860 4780 6820 6906.90 0.94 0 -874 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 219 26.42 0.42 12 0.10 260.00 16443.00 10290 20240322 -33.24 5500 20241115 24.91 8640 -20.49 20250213 6400 7.34 20250204 10290 -33.24 20240322 5500 24.91 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
9 20250313 090335 57 100.00 KOSDAQ 금속 N N N N N 6790 -30 5 -0.44 1740750 257 3.17 6770 6800 6770 8860 4780 6820 6773.35 0.94 0 28 7193 7006 6913 6726 6633 6960 6680 32 2040 1000 4220 10 1 3189166 217 26.12 0.41 12 0.01 260.00 16443.00 10290 20240322 -34.01 5500 20241115 23.45 8640 -21.41 20250213 6400 6.09 20250204 10290 -34.01 20240322 5500 23.45 20241115 0.00 N 020400 1000 31 억 29828 N N 0 N 00 N
10 20250312 160333 57 100.00 KOSDAQ 금속 N N N N N 6820 -40 5 -0.58 48401240 6964 43.05 7100 7100 6820 8910 4810 6860 6950.21 0.96 0 -706 7140 7000 6850 6710 6560 6925 6635 32 2050 1000 4250 10 1 3189166 218 26.23 0.41 12 0.22 260.00 16443.00 10290 20240322 -33.72 5500 20241115 24.00 8640 -21.06 20250213 6400 6.56 20250204 10290 -33.72 20240322 5500 24.00 20241115 0.00 N 020400 1000 31 억 30519 N N 0 N 00 N
11 20250312 150334 57 100.00 KOSDAQ 금속 N N N N N 6890 30 2 0.44 40717270 5849 36.16 7100 7100 6850 8910 4810 6860 6961.41 0.96 0 -497 7140 7000 6850 6710 6560 6925 6635 32 2050 1000 4250 10 1 3189166 220 26.50 0.42 12 0.18 260.00 16443.00 10290 20240322 -33.04 5500 20241115 25.27 8640 -20.25 20250213 6400 7.66 20250204 10290 -33.04 20240322 5500 25.27 20241115 0.00 N 020400 1000 31 억 30519 N N 0 N 00 N
12 20250312 140332 57 100.00 KOSDAQ 금속 N N N N N 6960 100 2 1.46 19396330 2762 17.07 7100 7100 6950 8910 4810 6860 7022.57 0.96 0 -171 7140 7000 6850 6710 6560 6925 6635 32 2050 1000 4250 10 1 3189166 222 26.77 0.42 12 0.09 260.00 16443.00 10290 20240322 -32.36 5500 20241115 26.55 8640 -19.44 20250213 6400 8.75 20250204 10290 -32.36 20240322 5500 26.55 20241115 0.00 N 020400 1000 31 억 30519 N N 0 N 00 N