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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037760/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
20250312,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,1,2,0.07,9208071,6544,116.82,1433,1433,1397,1835,989,1412,1407.10,0.21,0,-152,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.62,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,150436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,0,3,0.00,8611789,6122,109.28,1433,1433,1397,1835,989,1412,1406.70,0.21,0,-11,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.61,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.79,1250,20240408,12.96,1465,-3.62,20250124,1355,4.21,20250225,1619,-12.79,20240429,1250,12.96,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,140435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,1,2,0.07,8203327,5831,104.09,1433,1433,1397,1835,989,1412,1406.85,0.21,0,-140,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.62,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,130436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-1,5,-0.07,6551043,4660,83.18,1433,1433,1397,1835,989,1412,1405.80,0.21,0,1029,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,477,16.60,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.85,1250,20240408,12.88,1465,-3.69,20250124,1355,4.13,20250225,1619,-12.85,20240429,1250,12.88,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,120437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,-2,5,-0.14,3133610,2238,39.95,1433,1433,1397,1835,989,1412,1400.18,0.21,0,2139,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,477,16.59,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.91,1250,20240408,12.80,1465,-3.75,20250124,1355,4.06,20250225,1619,-12.91,20240429,1250,12.80,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,110433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1414,2,2,0.14,3051113,2179,38.90,1433,1433,1400,1835,989,1412,1400.24,0.21,0,2139,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.64,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.66,1250,20240408,13.12,1465,-3.48,20250124,1355,4.35,20250225,1619,-12.66,20240429,1250,13.12,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,100436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,0,3,0.00,18456,13,0.23,1433,1433,1412,1835,989,1412,1419.69,0.21,0,0,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.61,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.79,1250,20240408,12.96,1465,-3.62,20250124,1355,4.21,20250225,1619,-12.79,20240429,1250,12.96,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,090437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1433,21,2,1.49,1433,1,0.02,1433,1433,1433,1835,989,1412,1433.00,0.21,0,0,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,485,16.86,0.51,12,0.00,85.00,2834.00,1619,20240429,-11.49,1250,20240408,14.64,1465,-2.18,20250124,1355,5.76,20250225,1619,-11.49,20240429,1250,14.64,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250311,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,-3,5,-0.21,7843773,5602,56.15,1432,1432,1386,1839,991,1415,1400.17,0.21,0,189,1445,1430,1400,1385,1355,1437,1392,169,424,500,1010,1,1,33832921,478,16.61,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.79,1250,20240408,12.96,1465,-3.62,20250124,1355,4.21,20250225,1619,-12.79,20240429,1250,12.96,20240408,0.41,N,037760,500,169 억,,71314,N,N,0,N,00,N
20250311,150434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1409,-6,5,-0.42,6848313,4897,49.08,1432,1432,1386,1839,991,1415,1398.47,0.21,0,276,1445,1430,1400,1385,1355,1437,1392,169,424,500,1010,1,1,33832921,477,16.58,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.97,1250,20240408,12.72,1465,-3.82,20250124,1355,3.99,20250225,1619,-12.97,20240429,1250,12.72,20240408,0.41,N,037760,500,169 억,,71314,N,N,0,N,00,N
20250311,140434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-4,5,-0.28,6821542,4878,48.89,1432,1432,1386,1839,991,1415,1398.43,0.21,0,276,1445,1430,1400,1385,1355,1437,1392,169,424,500,1010,1,1,33832921,477,16.60,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.85,1250,20240408,12.88,1465,-3.69,20250124,1355,4.13,20250225,1619,-12.85,20240429,1250,12.88,20240408,0.41,N,037760,500,169 억,,71314,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 20250312 160436 57 100.00 KOSDAQ 금속 N N N N N 1413 1 2 0.07 9208071 6544 116.82 1433 1433 1397 1835 989 1412 1407.10 0.21 0 -152 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.62 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1355 4.28 20250225 1619 -12.72 20240429 1250 13.04 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
3 20250312 150436 57 100.00 KOSDAQ 금속 N N N N N 1412 0 3 0.00 8611789 6122 109.28 1433 1433 1397 1835 989 1412 1406.70 0.21 0 -11 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.61 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.79 1250 20240408 12.96 1465 -3.62 20250124 1355 4.21 20250225 1619 -12.79 20240429 1250 12.96 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
4 20250312 140435 57 100.00 KOSDAQ 금속 N N N N N 1413 1 2 0.07 8203327 5831 104.09 1433 1433 1397 1835 989 1412 1406.85 0.21 0 -140 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.62 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1355 4.28 20250225 1619 -12.72 20240429 1250 13.04 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
5 20250312 130436 57 100.00 KOSDAQ 금속 N N N N N 1411 -1 5 -0.07 6551043 4660 83.18 1433 1433 1397 1835 989 1412 1405.80 0.21 0 1029 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 477 16.60 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.85 1250 20240408 12.88 1465 -3.69 20250124 1355 4.13 20250225 1619 -12.85 20240429 1250 12.88 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
6 20250312 120437 57 100.00 KOSDAQ 금속 N N N N N 1410 -2 5 -0.14 3133610 2238 39.95 1433 1433 1397 1835 989 1412 1400.18 0.21 0 2139 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 477 16.59 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.91 1250 20240408 12.80 1465 -3.75 20250124 1355 4.06 20250225 1619 -12.91 20240429 1250 12.80 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
7 20250312 110433 57 100.00 KOSDAQ 금속 N N N N N 1414 2 2 0.14 3051113 2179 38.90 1433 1433 1400 1835 989 1412 1400.24 0.21 0 2139 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.64 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.66 1250 20240408 13.12 1465 -3.48 20250124 1355 4.35 20250225 1619 -12.66 20240429 1250 13.12 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
8 20250312 100436 57 100.00 KOSDAQ 금속 N N N N N 1412 0 3 0.00 18456 13 0.23 1433 1433 1412 1835 989 1412 1419.69 0.21 0 0 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.61 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.79 1250 20240408 12.96 1465 -3.62 20250124 1355 4.21 20250225 1619 -12.79 20240429 1250 12.96 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
9 20250312 090437 57 100.00 KOSDAQ 금속 N N N N N 1433 21 2 1.49 1433 1 0.02 1433 1433 1433 1835 989 1412 1433.00 0.21 0 0 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 485 16.86 0.51 12 0.00 85.00 2834.00 1619 20240429 -11.49 1250 20240408 14.64 1465 -2.18 20250124 1355 5.76 20250225 1619 -11.49 20240429 1250 14.64 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
10 20250311 160431 57 100.00 KOSDAQ 금속 N N N N N 1412 -3 5 -0.21 7843773 5602 56.15 1432 1432 1386 1839 991 1415 1400.17 0.21 0 189 1445 1430 1400 1385 1355 1437 1392 169 424 500 1010 1 1 33832921 478 16.61 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.79 1250 20240408 12.96 1465 -3.62 20250124 1355 4.21 20250225 1619 -12.79 20240429 1250 12.96 20240408 0.41 N 037760 500 169 억 71314 N N 0 N 00 N
11 20250311 150434 57 100.00 KOSDAQ 금속 N N N N N 1409 -6 5 -0.42 6848313 4897 49.08 1432 1432 1386 1839 991 1415 1398.47 0.21 0 276 1445 1430 1400 1385 1355 1437 1392 169 424 500 1010 1 1 33832921 477 16.58 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.97 1250 20240408 12.72 1465 -3.82 20250124 1355 3.99 20250225 1619 -12.97 20240429 1250 12.72 20240408 0.41 N 037760 500 169 억 71314 N N 0 N 00 N
12 20250311 140434 57 100.00 KOSDAQ 금속 N N N N N 1411 -4 5 -0.28 6821542 4878 48.89 1432 1432 1386 1839 991 1415 1398.43 0.21 0 276 1445 1430 1400 1385 1355 1437 1392 169 424 500 1010 1 1 33832921 477 16.60 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.85 1250 20240408 12.88 1465 -3.69 20250124 1355 4.13 20250225 1619 -12.85 20240429 1250 12.88 20240408 0.41 N 037760 500 169 억 71314 N N 0 N 00 N