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
162300/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
20250312,160848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-5,5,-0.19,800507192,308187,100.84,2575,2650,2545,3345,1805,2575,2597.72,0.46,0,5105,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1066,16.58,1.48,12,0.74,155.00,1740.00,4280,20240514,-39.95,2005,20241210,28.18,2910,-11.68,20250307,2255,13.97,20250203,4280,-39.95,20240514,2005,28.18,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,10,2,0.39,770509342,296522,97.03,2575,2650,2545,3345,1805,2575,2598.49,0.46,0,5255,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1072,16.68,1.49,12,0.72,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2910,-11.17,20250307,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,20,2,0.78,668121912,256599,83.96,2575,2650,2545,3345,1805,2575,2603.76,0.46,0,-849,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1076,16.74,1.49,12,0.62,155.00,1740.00,4280,20240514,-39.37,2005,20241210,29.43,2910,-10.82,20250307,2255,15.08,20250203,4280,-39.37,20240514,2005,29.43,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,130848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,55,2,2.14,497171462,190791,62.43,2575,2650,2545,3345,1805,2575,2605.84,0.46,0,-18150,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1091,16.97,1.51,12,0.46,155.00,1740.00,4280,20240514,-38.55,2005,20241210,31.17,2910,-9.62,20250307,2255,16.63,20250203,4280,-38.55,20240514,2005,31.17,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,120850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,60,2,2.33,444774462,170888,55.92,2575,2650,2545,3345,1805,2575,2602.72,0.46,0,-13564,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1093,17.00,1.51,12,0.41,155.00,1740.00,4280,20240514,-38.43,2005,20241210,31.42,2910,-9.45,20250307,2255,16.85,20250203,4280,-38.43,20240514,2005,31.42,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,110843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,25,2,0.97,211549119,82199,26.90,2575,2605,2545,3345,1805,2575,2573.62,0.46,0,5185,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1078,16.77,1.49,12,0.20,155.00,1740.00,4280,20240514,-39.25,2005,20241210,29.68,2910,-10.65,20250307,2255,15.30,20250203,4280,-39.25,20240514,2005,29.68,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-10,5,-0.39,159820075,62155,20.34,2575,2605,2545,3345,1805,2575,2571.31,0.46,0,-888,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1064,16.55,1.47,12,0.15,155.00,1740.00,4280,20240514,-40.07,2005,20241210,27.93,2910,-11.86,20250307,2255,13.75,20250203,4280,-40.07,20240514,2005,27.93,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,090852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-5,5,-0.19,61149680,23725,7.76,2575,2605,2570,3345,1805,2575,2577.44,0.46,0,1799,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1066,16.58,1.48,12,0.06,155.00,1740.00,4280,20240514,-39.95,2005,20241210,28.18,2910,-11.68,20250307,2255,13.97,20250203,4280,-39.95,20240514,2005,28.18,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250311,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-65,5,-2.46,775282709,300027,37.41,2565,2640,2550,3430,1850,2640,2584.04,0.43,0,10682,2813,2726,2643,2556,2473,2685,2515,41,790,100,1740,5,1,41471382,1068,16.61,1.48,12,0.72,155.00,1740.00,4280,20240514,-39.84,2005,20241210,28.43,2910,-11.51,20250307,2255,14.19,20250203,4280,-39.84,20240514,2005,28.43,20241210,1.70,N,162300,100,41 억,,178066,N,N,0,N,00,N
20250311,150844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-60,5,-2.27,702655169,271802,33.89,2565,2640,2550,3430,1850,2640,2585.17,0.43,0,3021,2813,2726,2643,2556,2473,2685,2515,41,790,100,1740,5,1,41471382,1070,16.65,1.48,12,0.66,155.00,1740.00,4280,20240514,-39.72,2005,20241210,28.68,2910,-11.34,20250307,2255,14.41,20250203,4280,-39.72,20240514,2005,28.68,20241210,1.70,N,162300,100,41 억,,178066,N,N,0,N,00,N
20250311,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-60,5,-2.27,607259564,234966,29.30,2565,2640,2550,3430,1850,2640,2584.46,0.43,0,10739,2813,2726,2643,2556,2473,2685,2515,41,790,100,1740,5,1,41471382,1070,16.65,1.48,12,0.57,155.00,1740.00,4280,20240514,-39.72,2005,20241210,28.68,2910,-11.34,20250307,2255,14.41,20250203,4280,-39.72,20240514,2005,28.68,20241210,1.70,N,162300,100,41 억,,178066,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 160848 57 100.00 KOSDAQ 금속 N N N N N 2570 -5 5 -0.19 800507192 308187 100.84 2575 2650 2545 3345 1805 2575 2597.72 0.46 0 5105 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1066 16.58 1.48 12 0.74 155.00 1740.00 4280 20240514 -39.95 2005 20241210 28.18 2910 -11.68 20250307 2255 13.97 20250203 4280 -39.95 20240514 2005 28.18 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
3 20250312 150849 57 100.00 KOSDAQ 금속 N N N N N 2585 10 2 0.39 770509342 296522 97.03 2575 2650 2545 3345 1805 2575 2598.49 0.46 0 5255 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1072 16.68 1.49 12 0.72 155.00 1740.00 4280 20240514 -39.60 2005 20241210 28.93 2910 -11.17 20250307 2255 14.63 20250203 4280 -39.60 20240514 2005 28.93 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
4 20250312 140847 57 100.00 KOSDAQ 금속 N N N N N 2595 20 2 0.78 668121912 256599 83.96 2575 2650 2545 3345 1805 2575 2603.76 0.46 0 -849 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1076 16.74 1.49 12 0.62 155.00 1740.00 4280 20240514 -39.37 2005 20241210 29.43 2910 -10.82 20250307 2255 15.08 20250203 4280 -39.37 20240514 2005 29.43 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
5 20250312 130848 57 100.00 KOSDAQ 금속 N N N N N 2630 55 2 2.14 497171462 190791 62.43 2575 2650 2545 3345 1805 2575 2605.84 0.46 0 -18150 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1091 16.97 1.51 12 0.46 155.00 1740.00 4280 20240514 -38.55 2005 20241210 31.17 2910 -9.62 20250307 2255 16.63 20250203 4280 -38.55 20240514 2005 31.17 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
6 20250312 120850 57 100.00 KOSDAQ 금속 N N N N N 2635 60 2 2.33 444774462 170888 55.92 2575 2650 2545 3345 1805 2575 2602.72 0.46 0 -13564 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1093 17.00 1.51 12 0.41 155.00 1740.00 4280 20240514 -38.43 2005 20241210 31.42 2910 -9.45 20250307 2255 16.85 20250203 4280 -38.43 20240514 2005 31.42 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
7 20250312 110843 57 100.00 KOSDAQ 금속 N N N N N 2600 25 2 0.97 211549119 82199 26.90 2575 2605 2545 3345 1805 2575 2573.62 0.46 0 5185 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1078 16.77 1.49 12 0.20 155.00 1740.00 4280 20240514 -39.25 2005 20241210 29.68 2910 -10.65 20250307 2255 15.30 20250203 4280 -39.25 20240514 2005 29.68 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
8 20250312 100845 57 100.00 KOSDAQ 금속 N N N N N 2565 -10 5 -0.39 159820075 62155 20.34 2575 2605 2545 3345 1805 2575 2571.31 0.46 0 -888 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1064 16.55 1.47 12 0.15 155.00 1740.00 4280 20240514 -40.07 2005 20241210 27.93 2910 -11.86 20250307 2255 13.75 20250203 4280 -40.07 20240514 2005 27.93 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
9 20250312 090852 57 100.00 KOSDAQ 금속 N N N N N 2570 -5 5 -0.19 61149680 23725 7.76 2575 2605 2570 3345 1805 2575 2577.44 0.46 0 1799 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1066 16.58 1.48 12 0.06 155.00 1740.00 4280 20240514 -39.95 2005 20241210 28.18 2910 -11.68 20250307 2255 13.97 20250203 4280 -39.95 20240514 2005 28.18 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
10 20250311 160840 57 100.00 KOSDAQ 금속 N N N N N 2575 -65 5 -2.46 775282709 300027 37.41 2565 2640 2550 3430 1850 2640 2584.04 0.43 0 10682 2813 2726 2643 2556 2473 2685 2515 41 790 100 1740 5 1 41471382 1068 16.61 1.48 12 0.72 155.00 1740.00 4280 20240514 -39.84 2005 20241210 28.43 2910 -11.51 20250307 2255 14.19 20250203 4280 -39.84 20240514 2005 28.43 20241210 1.70 N 162300 100 41 억 178066 N N 0 N 00 N
11 20250311 150844 57 100.00 KOSDAQ 금속 N N N N N 2580 -60 5 -2.27 702655169 271802 33.89 2565 2640 2550 3430 1850 2640 2585.17 0.43 0 3021 2813 2726 2643 2556 2473 2685 2515 41 790 100 1740 5 1 41471382 1070 16.65 1.48 12 0.66 155.00 1740.00 4280 20240514 -39.72 2005 20241210 28.68 2910 -11.34 20250307 2255 14.41 20250203 4280 -39.72 20240514 2005 28.68 20241210 1.70 N 162300 100 41 억 178066 N N 0 N 00 N
12 20250311 140846 57 100.00 KOSDAQ 금속 N N N N N 2580 -60 5 -2.27 607259564 234966 29.30 2565 2640 2550 3430 1850 2640 2584.46 0.43 0 10739 2813 2726 2643 2556 2473 2685 2515 41 790 100 1740 5 1 41471382 1070 16.65 1.48 12 0.57 155.00 1740.00 4280 20240514 -39.72 2005 20241210 28.68 2910 -11.34 20250307 2255 14.41 20250203 4280 -39.72 20240514 2005 28.68 20241210 1.70 N 162300 100 41 억 178066 N N 0 N 00 N