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
069140/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
20250313,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,6,2,0.46,41734605,31750,116.22,1309,1351,1271,1701,917,1309,1314.48,0.08,0,-709,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,172,-0.45,0.45,12,0.24,-2903.00,2948.00,1940,20240604,-32.22,981,20241209,34.05,1625,-19.08,20250211,1230,6.91,20250117,1940,-32.22,20240604,981,34.05,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,150620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1340,31,2,2.37,40063596,30480,111.57,1309,1351,1271,1701,917,1309,1314.42,0.08,0,-892,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,176,-0.46,0.45,12,0.23,-2903.00,2948.00,1940,20240604,-30.93,981,20241209,36.60,1625,-17.54,20250211,1230,8.94,20250117,1940,-30.93,20240604,981,36.60,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1347,38,2,2.90,33225652,25365,92.84,1309,1347,1271,1701,917,1309,1309.90,0.08,0,-318,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,176,-0.46,0.46,12,0.19,-2903.00,2948.00,1940,20240604,-30.57,981,20241209,37.31,1625,-17.11,20250211,1230,9.51,20250117,1940,-30.57,20240604,981,37.31,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,130619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1312,3,2,0.23,25207167,19363,70.87,1309,1340,1271,1701,917,1309,1301.82,0.08,0,-1080,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,172,-0.45,0.45,12,0.15,-2903.00,2948.00,1940,20240604,-32.37,981,20241209,33.74,1625,-19.26,20250211,1230,6.67,20250117,1940,-32.37,20240604,981,33.74,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,120619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1324,15,2,1.15,21747083,16723,61.21,1309,1340,1271,1701,917,1309,1300.43,0.08,0,-1075,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,173,-0.46,0.45,12,0.13,-2903.00,2948.00,1940,20240604,-31.75,981,20241209,34.96,1625,-18.52,20250211,1230,7.64,20250117,1940,-31.75,20240604,981,34.96,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,110618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1295,-14,5,-1.07,18654126,14374,52.61,1309,1340,1271,1701,917,1309,1297.77,0.08,0,-309,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,170,-0.45,0.44,12,0.11,-2903.00,2948.00,1940,20240604,-33.25,981,20241209,32.01,1625,-20.31,20250211,1230,5.28,20250117,1940,-33.25,20240604,981,32.01,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,100619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1295,-14,5,-1.07,9859909,7563,27.68,1309,1340,1295,1701,917,1309,1303.70,0.08,0,-532,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,170,-0.45,0.44,12,0.06,-2903.00,2948.00,1940,20240604,-33.25,981,20241209,32.01,1625,-20.31,20250211,1230,5.28,20250117,1940,-33.25,20240604,981,32.01,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250313,090620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1323,14,2,1.07,3304501,2516,9.21,1309,1340,1309,1701,917,1309,1313.39,0.08,0,-580,1371,1340,1292,1261,1213,1355,1276,66,392,500,890,1,1,13102743,173,-0.46,0.45,12,0.02,-2903.00,2948.00,1940,20240604,-31.80,981,20241209,34.86,1625,-18.58,20250211,1230,7.56,20250117,1940,-31.80,20240604,981,34.86,20241209,0.14,N,069140,500,65 억,,10578,N,N,0,N,00,N
20250312,160616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1309,0,3,0.00,35312472,27320,120.71,1308,1323,1244,1701,917,1309,1292.55,0.07,0,1603,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,172,-0.45,0.44,12,0.21,-2903.00,2948.00,1940,20240604,-32.53,981,20241209,33.44,1625,-19.45,20250211,1230,6.42,20250117,1940,-32.53,20240604,981,33.44,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1308,-1,5,-0.08,33020732,25560,112.93,1308,1323,1244,1701,917,1309,1291.89,0.07,0,1937,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,171,-0.45,0.44,12,0.20,-2903.00,2948.00,1940,20240604,-32.58,981,20241209,33.33,1625,-19.51,20250211,1230,6.34,20250117,1940,-32.58,20240604,981,33.33,20241209,0.14,N,069140,500,65 억,,8973,N,N,0,N,00,N
20250312,140616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,2,2,0.15,32585008,25225,111.45,1308,1323,1244,1701,917,1309,1291.77,0.07,0,1709,1334,1321,1309,1296,1284,1315,1290,66,392,500,890,1,1,13102743,172,-0.45,0.44,12,0.19,-2903.00,2948.00,1940,20240604,-32.42,981,20241209,33.64,1625,-19.32,20250211,1230,6.59,20250117,1940,-32.42,20240604,981,33.64,20241209,0.14,N,069140,500,65 억,,8973,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 160619 57 100.00 KOSDAQ 금속 N N N N N 1315 6 2 0.46 41734605 31750 116.22 1309 1351 1271 1701 917 1309 1314.48 0.08 0 -709 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 172 -0.45 0.45 12 0.24 -2903.00 2948.00 1940 20240604 -32.22 981 20241209 34.05 1625 -19.08 20250211 1230 6.91 20250117 1940 -32.22 20240604 981 34.05 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
3 20250313 150620 57 100.00 KOSDAQ 금속 N N N N N 1340 31 2 2.37 40063596 30480 111.57 1309 1351 1271 1701 917 1309 1314.42 0.08 0 -892 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 176 -0.46 0.45 12 0.23 -2903.00 2948.00 1940 20240604 -30.93 981 20241209 36.60 1625 -17.54 20250211 1230 8.94 20250117 1940 -30.93 20240604 981 36.60 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
4 20250313 140619 57 100.00 KOSDAQ 금속 N N N N N 1347 38 2 2.90 33225652 25365 92.84 1309 1347 1271 1701 917 1309 1309.90 0.08 0 -318 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 176 -0.46 0.46 12 0.19 -2903.00 2948.00 1940 20240604 -30.57 981 20241209 37.31 1625 -17.11 20250211 1230 9.51 20250117 1940 -30.57 20240604 981 37.31 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
5 20250313 130619 57 100.00 KOSDAQ 금속 N N N N N 1312 3 2 0.23 25207167 19363 70.87 1309 1340 1271 1701 917 1309 1301.82 0.08 0 -1080 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 172 -0.45 0.45 12 0.15 -2903.00 2948.00 1940 20240604 -32.37 981 20241209 33.74 1625 -19.26 20250211 1230 6.67 20250117 1940 -32.37 20240604 981 33.74 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
6 20250313 120619 57 100.00 KOSDAQ 금속 N N N N N 1324 15 2 1.15 21747083 16723 61.21 1309 1340 1271 1701 917 1309 1300.43 0.08 0 -1075 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 173 -0.46 0.45 12 0.13 -2903.00 2948.00 1940 20240604 -31.75 981 20241209 34.96 1625 -18.52 20250211 1230 7.64 20250117 1940 -31.75 20240604 981 34.96 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
7 20250313 110618 57 100.00 KOSDAQ 금속 N N N N N 1295 -14 5 -1.07 18654126 14374 52.61 1309 1340 1271 1701 917 1309 1297.77 0.08 0 -309 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 170 -0.45 0.44 12 0.11 -2903.00 2948.00 1940 20240604 -33.25 981 20241209 32.01 1625 -20.31 20250211 1230 5.28 20250117 1940 -33.25 20240604 981 32.01 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
8 20250313 100619 57 100.00 KOSDAQ 금속 N N N N N 1295 -14 5 -1.07 9859909 7563 27.68 1309 1340 1295 1701 917 1309 1303.70 0.08 0 -532 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 170 -0.45 0.44 12 0.06 -2903.00 2948.00 1940 20240604 -33.25 981 20241209 32.01 1625 -20.31 20250211 1230 5.28 20250117 1940 -33.25 20240604 981 32.01 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
9 20250313 090620 57 100.00 KOSDAQ 금속 N N N N N 1323 14 2 1.07 3304501 2516 9.21 1309 1340 1309 1701 917 1309 1313.39 0.08 0 -580 1371 1340 1292 1261 1213 1355 1276 66 392 500 890 1 1 13102743 173 -0.46 0.45 12 0.02 -2903.00 2948.00 1940 20240604 -31.80 981 20241209 34.86 1625 -18.58 20250211 1230 7.56 20250117 1940 -31.80 20240604 981 34.86 20241209 0.14 N 069140 500 65 억 10578 N N 0 N 00 N
10 20250312 160616 57 100.00 KOSDAQ 금속 N N N N N 1309 0 3 0.00 35312472 27320 120.71 1308 1323 1244 1701 917 1309 1292.55 0.07 0 1603 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 172 -0.45 0.44 12 0.21 -2903.00 2948.00 1940 20240604 -32.53 981 20241209 33.44 1625 -19.45 20250211 1230 6.42 20250117 1940 -32.53 20240604 981 33.44 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
11 20250312 150617 57 100.00 KOSDAQ 금속 N N N N N 1308 -1 5 -0.08 33020732 25560 112.93 1308 1323 1244 1701 917 1309 1291.89 0.07 0 1937 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 171 -0.45 0.44 12 0.20 -2903.00 2948.00 1940 20240604 -32.58 981 20241209 33.33 1625 -19.51 20250211 1230 6.34 20250117 1940 -32.58 20240604 981 33.33 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N
12 20250312 140616 57 100.00 KOSDAQ 금속 N N N N N 1311 2 2 0.15 32585008 25225 111.45 1308 1323 1244 1701 917 1309 1291.77 0.07 0 1709 1334 1321 1309 1296 1284 1315 1290 66 392 500 890 1 1 13102743 172 -0.45 0.44 12 0.19 -2903.00 2948.00 1940 20240604 -32.42 981 20241209 33.64 1625 -19.32 20250211 1230 6.59 20250117 1940 -32.42 20240604 981 33.64 20241209 0.14 N 069140 500 65 억 8973 N N 0 N 00 N