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
263770/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
20250312,161028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,62933705,29863,97.39,2190,2190,2085,2785,1505,2145,2107.41,0.70,0,267,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,498,4.25,0.63,12,0.13,494.00,3329.00,3650,20240604,-42.47,1770,20241209,18.64,2275,-7.69,20250305,1860,12.90,20250203,3650,-42.47,20240604,1770,18.64,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,151030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-35,5,-1.63,56182205,26648,86.91,2190,2190,2085,2785,1505,2145,2108.31,0.70,0,544,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,500,4.27,0.63,12,0.11,494.00,3329.00,3650,20240604,-42.19,1770,20241209,19.21,2275,-7.25,20250305,1860,13.44,20250203,3650,-42.19,20240604,1770,19.21,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-15,5,-0.70,40706135,19324,63.02,2190,2190,2085,2785,1505,2145,2106.51,0.70,0,462,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,505,4.31,0.64,12,0.08,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,131029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-15,5,-0.70,35762340,16988,55.40,2190,2190,2085,2785,1505,2145,2105.15,0.70,0,203,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,505,4.31,0.64,12,0.07,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,121031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,29334775,13957,45.52,2190,2190,2085,2785,1505,2145,2101.80,0.70,0,1155,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,498,4.25,0.63,12,0.06,494.00,3329.00,3650,20240604,-42.47,1770,20241209,18.64,2275,-7.69,20250305,1860,12.90,20250203,3650,-42.47,20240604,1770,18.64,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,111023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-30,5,-1.40,16700310,7919,25.83,2190,2190,2085,2785,1505,2145,2108.89,0.70,0,13,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,501,4.28,0.64,12,0.03,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,101026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-20,5,-0.93,15593915,7393,24.11,2190,2190,2085,2785,1505,2145,2109.28,0.70,0,10,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,504,4.30,0.64,12,0.03,494.00,3329.00,3650,20240604,-41.78,1770,20241209,20.06,2275,-6.59,20250305,1860,14.25,20250203,3650,-41.78,20240604,1770,20.06,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,091033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-25,5,-1.17,1309475,613,2.00,2190,2190,2105,2785,1505,2145,2136.17,0.70,0,-298,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,502,4.29,0.64,12,0.00,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250311,161020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-45,5,-2.05,65374405,30655,55.57,2175,2175,2105,2845,1535,2190,2132.59,0.70,0,-558,2280,2235,2185,2140,2090,2257,2162,24,655,100,1530,5,1,23700172,508,4.34,0.64,12,0.13,494.00,3329.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.19,N,263770,100,23 억,,165723,N,N,0,N,00,N
20250311,151024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-60,5,-2.74,62192545,29162,52.87,2175,2175,2105,2845,1535,2190,2132.66,0.70,0,-328,2280,2235,2185,2140,2090,2257,2162,24,655,100,1530,5,1,23700172,505,4.31,0.64,12,0.12,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.19,N,263770,100,23 억,,165723,N,N,0,N,00,N
20250311,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-60,5,-2.74,57595000,27002,48.95,2175,2175,2105,2845,1535,2190,2132.99,0.70,0,-13,2280,2235,2185,2140,2090,2257,2162,24,655,100,1530,5,1,23700172,505,4.31,0.64,12,0.11,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.19,N,263770,100,23 억,,165723,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 161028 57 100.00 KOSDAQ 금속 N N N N N 2100 -45 5 -2.10 62933705 29863 97.39 2190 2190 2085 2785 1505 2145 2107.41 0.70 0 267 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 498 4.25 0.63 12 0.13 494.00 3329.00 3650 20240604 -42.47 1770 20241209 18.64 2275 -7.69 20250305 1860 12.90 20250203 3650 -42.47 20240604 1770 18.64 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
3 20250312 151030 57 100.00 KOSDAQ 금속 N N N N N 2110 -35 5 -1.63 56182205 26648 86.91 2190 2190 2085 2785 1505 2145 2108.31 0.70 0 544 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 500 4.27 0.63 12 0.11 494.00 3329.00 3650 20240604 -42.19 1770 20241209 19.21 2275 -7.25 20250305 1860 13.44 20250203 3650 -42.19 20240604 1770 19.21 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
4 20250312 141027 57 100.00 KOSDAQ 금속 N N N N N 2130 -15 5 -0.70 40706135 19324 63.02 2190 2190 2085 2785 1505 2145 2106.51 0.70 0 462 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 505 4.31 0.64 12 0.08 494.00 3329.00 3650 20240604 -41.64 1770 20241209 20.34 2275 -6.37 20250305 1860 14.52 20250203 3650 -41.64 20240604 1770 20.34 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
5 20250312 131029 57 100.00 KOSDAQ 금속 N N N N N 2130 -15 5 -0.70 35762340 16988 55.40 2190 2190 2085 2785 1505 2145 2105.15 0.70 0 203 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 505 4.31 0.64 12 0.07 494.00 3329.00 3650 20240604 -41.64 1770 20241209 20.34 2275 -6.37 20250305 1860 14.52 20250203 3650 -41.64 20240604 1770 20.34 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
6 20250312 121031 57 100.00 KOSDAQ 금속 N N N N N 2100 -45 5 -2.10 29334775 13957 45.52 2190 2190 2085 2785 1505 2145 2101.80 0.70 0 1155 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 498 4.25 0.63 12 0.06 494.00 3329.00 3650 20240604 -42.47 1770 20241209 18.64 2275 -7.69 20250305 1860 12.90 20250203 3650 -42.47 20240604 1770 18.64 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
7 20250312 111023 57 100.00 KOSDAQ 금속 N N N N N 2115 -30 5 -1.40 16700310 7919 25.83 2190 2190 2085 2785 1505 2145 2108.89 0.70 0 13 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 501 4.28 0.64 12 0.03 494.00 3329.00 3650 20240604 -42.05 1770 20241209 19.49 2275 -7.03 20250305 1860 13.71 20250203 3650 -42.05 20240604 1770 19.49 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
8 20250312 101026 57 100.00 KOSDAQ 금속 N N N N N 2125 -20 5 -0.93 15593915 7393 24.11 2190 2190 2085 2785 1505 2145 2109.28 0.70 0 10 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 504 4.30 0.64 12 0.03 494.00 3329.00 3650 20240604 -41.78 1770 20241209 20.06 2275 -6.59 20250305 1860 14.25 20250203 3650 -41.78 20240604 1770 20.06 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
9 20250312 091033 57 100.00 KOSDAQ 금속 N N N N N 2120 -25 5 -1.17 1309475 613 2.00 2190 2190 2105 2785 1505 2145 2136.17 0.70 0 -298 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 502 4.29 0.64 12 0.00 494.00 3329.00 3650 20240604 -41.92 1770 20241209 19.77 2275 -6.81 20250305 1860 13.98 20250203 3650 -41.92 20240604 1770 19.77 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
10 20250311 161020 57 100.00 KOSDAQ 금속 N N N N N 2145 -45 5 -2.05 65374405 30655 55.57 2175 2175 2105 2845 1535 2190 2132.59 0.70 0 -558 2280 2235 2185 2140 2090 2257 2162 24 655 100 1530 5 1 23700172 508 4.34 0.64 12 0.13 494.00 3329.00 3650 20240604 -41.23 1770 20241209 21.19 2275 -5.71 20250305 1860 15.32 20250203 3650 -41.23 20240604 1770 21.19 20241209 0.19 N 263770 100 23 억 165723 N N 0 N 00 N
11 20250311 151024 57 100.00 KOSDAQ 금속 N N N N N 2130 -60 5 -2.74 62192545 29162 52.87 2175 2175 2105 2845 1535 2190 2132.66 0.70 0 -328 2280 2235 2185 2140 2090 2257 2162 24 655 100 1530 5 1 23700172 505 4.31 0.64 12 0.12 494.00 3329.00 3650 20240604 -41.64 1770 20241209 20.34 2275 -6.37 20250305 1860 14.52 20250203 3650 -41.64 20240604 1770 20.34 20241209 0.19 N 263770 100 23 억 165723 N N 0 N 00 N
12 20250311 141026 57 100.00 KOSDAQ 금속 N N N N N 2130 -60 5 -2.74 57595000 27002 48.95 2175 2175 2105 2845 1535 2190 2132.99 0.70 0 -13 2280 2235 2185 2140 2090 2257 2162 24 655 100 1530 5 1 23700172 505 4.31 0.64 12 0.11 494.00 3329.00 3650 20240604 -41.64 1770 20241209 20.34 2275 -6.37 20250305 1860 14.52 20250203 3650 -41.64 20240604 1770 20.34 20241209 0.19 N 263770 100 23 억 165723 N N 0 N 00 N