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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161239,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8230,290,2,3.65,8608252810,1059446,113.15,8020,8490,7800,10320,5560,7940,8124.74,0.94,0,-17473,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1418,23.86,2.55,12,6.15,345.00,3230.00,15750,20240827,-47.75,5410,20240419,52.13,9690,-15.07,20250121,6070,35.58,20250102,15750,-47.75,20240827,5410,52.13,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,151244,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8130,190,2,2.39,8153457470,1003969,107.22,8020,8490,7800,10320,5560,7940,8121.26,0.94,0,-23245,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1401,23.57,2.52,12,5.83,345.00,3230.00,15750,20240827,-48.38,5410,20240419,50.28,9690,-16.10,20250121,6070,33.94,20250102,15750,-48.38,20240827,5410,50.28,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,141240,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,70,2,0.88,7426167920,914616,97.68,8020,8490,7800,10320,5560,7940,8119.47,0.94,0,-25118,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1380,23.22,2.48,12,5.31,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,131243,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,70,2,0.88,6707573265,825469,88.16,8020,8490,7800,10320,5560,7940,8125.81,0.94,0,-37869,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1380,23.22,2.48,12,4.79,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,121242,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,-50,5,-0.63,6373701575,783629,83.69,8020,8490,7800,10320,5560,7940,8133.62,0.94,0,-33441,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1360,22.87,2.44,12,4.55,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,111240,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8140,200,2,2.52,2291895070,288006,30.76,8020,8150,7800,10320,5560,7940,7957.81,0.94,0,-35951,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1403,23.59,2.52,12,1.67,345.00,3230.00,15750,20240827,-48.32,5410,20240419,50.46,9690,-16.00,20250121,6070,34.10,20250102,15750,-48.32,20240827,5410,50.46,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,101237,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7890,-50,5,-0.63,1380619770,174042,18.59,8020,8080,7800,10320,5560,7940,7932.67,0.94,0,-20464,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1360,22.87,2.44,12,1.01,345.00,3230.00,15750,20240827,-49.90,5410,20240419,45.84,9690,-18.58,20250121,6070,29.98,20250102,15750,-49.90,20240827,5410,45.84,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
20250307,091244,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8010,70,2,0.88,617857465,77969,8.33,8020,8050,7800,10320,5560,7940,7924.36,0.94,0,-5255,8780,8360,8100,7680,7420,8230,7550,86,2380,500,4920,10,1,17231850,1380,23.22,2.48,12,0.45,345.00,3230.00,15750,20240827,-49.14,5410,20240419,48.06,9690,-17.34,20250121,6070,31.96,20250102,15750,-49.14,20240827,5410,48.06,20240419,4.17,N,452280,500,86 억,,162552,N,N,0,N,00,N
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
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 20250307 161239 55 40.00 KOSDAQ 금속 N N N Y 40 N 8230 290 2 3.65 8608252810 1059446 113.15 8020 8490 7800 10320 5560 7940 8124.74 0.94 0 -17473 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1418 23.86 2.55 12 6.15 345.00 3230.00 15750 20240827 -47.75 5410 20240419 52.13 9690 -15.07 20250121 6070 35.58 20250102 15750 -47.75 20240827 5410 52.13 20240419 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
3 20250307 151244 55 40.00 KOSDAQ 금속 N N N Y 40 N 8130 190 2 2.39 8153457470 1003969 107.22 8020 8490 7800 10320 5560 7940 8121.26 0.94 0 -23245 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1401 23.57 2.52 12 5.83 345.00 3230.00 15750 20240827 -48.38 5410 20240419 50.28 9690 -16.10 20250121 6070 33.94 20250102 15750 -48.38 20240827 5410 50.28 20240419 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
4 20250307 141240 55 40.00 KOSDAQ 금속 N N N Y 40 N 8010 70 2 0.88 7426167920 914616 97.68 8020 8490 7800 10320 5560 7940 8119.47 0.94 0 -25118 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1380 23.22 2.48 12 5.31 345.00 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 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
5 20250307 131243 55 40.00 KOSDAQ 금속 N N N Y 40 N 8010 70 2 0.88 6707573265 825469 88.16 8020 8490 7800 10320 5560 7940 8125.81 0.94 0 -37869 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1380 23.22 2.48 12 4.79 345.00 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 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
6 20250307 121242 55 40.00 KOSDAQ 금속 N N N Y 40 N 7890 -50 5 -0.63 6373701575 783629 83.69 8020 8490 7800 10320 5560 7940 8133.62 0.94 0 -33441 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1360 22.87 2.44 12 4.55 345.00 3230.00 15750 20240827 -49.90 5410 20240419 45.84 9690 -18.58 20250121 6070 29.98 20250102 15750 -49.90 20240827 5410 45.84 20240419 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
7 20250307 111240 55 40.00 KOSDAQ 금속 N N N Y 40 N 8140 200 2 2.52 2291895070 288006 30.76 8020 8150 7800 10320 5560 7940 7957.81 0.94 0 -35951 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1403 23.59 2.52 12 1.67 345.00 3230.00 15750 20240827 -48.32 5410 20240419 50.46 9690 -16.00 20250121 6070 34.10 20250102 15750 -48.32 20240827 5410 50.46 20240419 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
8 20250307 101237 55 40.00 KOSDAQ 금속 N N N Y 40 N 7890 -50 5 -0.63 1380619770 174042 18.59 8020 8080 7800 10320 5560 7940 7932.67 0.94 0 -20464 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1360 22.87 2.44 12 1.01 345.00 3230.00 15750 20240827 -49.90 5410 20240419 45.84 9690 -18.58 20250121 6070 29.98 20250102 15750 -49.90 20240827 5410 45.84 20240419 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
9 20250307 091244 55 40.00 KOSDAQ 금속 N N N Y 40 N 8010 70 2 0.88 617857465 77969 8.33 8020 8050 7800 10320 5560 7940 7924.36 0.94 0 -5255 8780 8360 8100 7680 7420 8230 7550 86 2380 500 4920 10 1 17231850 1380 23.22 2.48 12 0.45 345.00 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 4.17 N 452280 500 86 억 162552 N N 0 N 00 N
10 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
11 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
12 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