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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,20,2,0.95,25170572,11887,77.59,2125,2150,2090,2745,1485,2115,2117.49,0.72,0,-334,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,151051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,20,2,0.95,24658272,11647,76.02,2125,2150,2090,2745,1485,2115,2117.14,0.72,0,-307,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,506,4.32,0.64,12,0.05,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,141048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,0,3,0.00,22331968,10548,68.85,2125,2150,2090,2745,1485,2115,2117.18,0.72,0,-296,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,501,4.28,0.64,12,0.04,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,0,3,0.00,22112152,10444,68.17,2125,2150,2090,2745,1485,2115,2117.21,0.72,0,-295,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,501,4.28,0.64,12,0.04,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,121049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,0,3,0.00,21968347,10376,67.73,2125,2150,2090,2745,1485,2115,2117.23,0.72,0,-298,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,501,4.28,0.64,12,0.04,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,111047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,20,2,0.95,15433977,7300,47.65,2125,2150,2090,2745,1485,2115,2114.24,0.72,0,-274,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,506,4.32,0.64,12,0.03,494.00,3329.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,101050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,25,2,1.18,14171335,6704,43.76,2125,2150,2090,2745,1485,2115,2113.86,0.72,0,-190,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,507,4.33,0.64,12,0.03,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250318,091052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,5,2,0.24,1846130,870,5.68,2125,2135,2115,2745,1485,2115,2121.99,0.72,0,66,2181,2147,2131,2097,2081,2140,2090,24,630,100,1480,5,1,23700172,502,4.29,0.64,12,0.00,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.16,N,263770,100,23 억,,169538,N,N,0,N,00,N
20250317,161044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-25,5,-1.17,32796420,15320,73.22,2140,2165,2115,2780,1500,2140,2140.76,0.72,0,-452,2206,2172,2126,2092,2046,2190,2110,24,640,100,1490,5,1,23700172,501,4.28,0.64,12,0.06,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.17,N,263770,100,23 억,,169992,N,N,0,N,00,N
20250317,151044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-25,5,-1.17,29125710,13591,64.95,2140,2165,2115,2780,1500,2140,2143.01,0.72,0,-111,2206,2172,2126,2092,2046,2190,2110,24,640,100,1490,5,1,23700172,501,4.28,0.64,12,0.06,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.17,N,263770,100,23 억,,169992,N,N,0,N,00,N
20250317,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,15,2,0.70,21850495,10165,48.58,2140,2165,2135,2780,1500,2140,2149.58,0.72,0,-316,2206,2172,2126,2092,2046,2190,2110,24,640,100,1490,5,1,23700172,511,4.36,0.65,12,0.04,494.00,3329.00,3650,20240604,-40.96,1770,20241209,21.75,2275,-5.27,20250305,1860,15.86,20250203,3650,-40.96,20240604,1770,21.75,20241209,0.17,N,263770,100,23 억,,169992,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 20250318 161046 57 100.00 KOSDAQ 금속 N N N N N 2135 20 2 0.95 25170572 11887 77.59 2125 2150 2090 2745 1485 2115 2117.49 0.72 0 -334 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 506 4.32 0.64 12 0.05 494.00 3329.00 3650 20240604 -41.51 1770 20241209 20.62 2275 -6.15 20250305 1860 14.78 20250203 3650 -41.51 20240604 1770 20.62 20241209 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
3 20250318 151051 57 100.00 KOSDAQ 금속 N N N N N 2135 20 2 0.95 24658272 11647 76.02 2125 2150 2090 2745 1485 2115 2117.14 0.72 0 -307 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 506 4.32 0.64 12 0.05 494.00 3329.00 3650 20240604 -41.51 1770 20241209 20.62 2275 -6.15 20250305 1860 14.78 20250203 3650 -41.51 20240604 1770 20.62 20241209 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
4 20250318 141048 57 100.00 KOSDAQ 금속 N N N N N 2115 0 3 0.00 22331968 10548 68.85 2125 2150 2090 2745 1485 2115 2117.18 0.72 0 -296 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 501 4.28 0.64 12 0.04 494.00 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 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
5 20250318 131046 57 100.00 KOSDAQ 금속 N N N N N 2115 0 3 0.00 22112152 10444 68.17 2125 2150 2090 2745 1485 2115 2117.21 0.72 0 -295 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 501 4.28 0.64 12 0.04 494.00 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 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
6 20250318 121049 57 100.00 KOSDAQ 금속 N N N N N 2115 0 3 0.00 21968347 10376 67.73 2125 2150 2090 2745 1485 2115 2117.23 0.72 0 -298 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 501 4.28 0.64 12 0.04 494.00 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 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
7 20250318 111047 57 100.00 KOSDAQ 금속 N N N N N 2135 20 2 0.95 15433977 7300 47.65 2125 2150 2090 2745 1485 2115 2114.24 0.72 0 -274 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 506 4.32 0.64 12 0.03 494.00 3329.00 3650 20240604 -41.51 1770 20241209 20.62 2275 -6.15 20250305 1860 14.78 20250203 3650 -41.51 20240604 1770 20.62 20241209 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
8 20250318 101050 57 100.00 KOSDAQ 금속 N N N N N 2140 25 2 1.18 14171335 6704 43.76 2125 2150 2090 2745 1485 2115 2113.86 0.72 0 -190 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 5 1 23700172 507 4.33 0.64 12 0.03 494.00 3329.00 3650 20240604 -41.37 1770 20241209 20.90 2275 -5.93 20250305 1860 15.05 20250203 3650 -41.37 20240604 1770 20.90 20241209 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
9 20250318 091052 57 100.00 KOSDAQ 금속 N N N N N 2120 5 2 0.24 1846130 870 5.68 2125 2135 2115 2745 1485 2115 2121.99 0.72 0 66 2181 2147 2131 2097 2081 2140 2090 24 630 100 1480 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 0.16 N 263770 100 23 억 169538 N N 0 N 00 N
10 20250317 161044 57 100.00 KOSDAQ 금속 N N N N N 2115 -25 5 -1.17 32796420 15320 73.22 2140 2165 2115 2780 1500 2140 2140.76 0.72 0 -452 2206 2172 2126 2092 2046 2190 2110 24 640 100 1490 5 1 23700172 501 4.28 0.64 12 0.06 494.00 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 0.17 N 263770 100 23 억 169992 N N 0 N 00 N
11 20250317 151044 57 100.00 KOSDAQ 금속 N N N N N 2115 -25 5 -1.17 29125710 13591 64.95 2140 2165 2115 2780 1500 2140 2143.01 0.72 0 -111 2206 2172 2126 2092 2046 2190 2110 24 640 100 1490 5 1 23700172 501 4.28 0.64 12 0.06 494.00 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 0.17 N 263770 100 23 억 169992 N N 0 N 00 N
12 20250317 141046 57 100.00 KOSDAQ 금속 N N N N N 2155 15 2 0.70 21850495 10165 48.58 2140 2165 2135 2780 1500 2140 2149.58 0.72 0 -316 2206 2172 2126 2092 2046 2190 2110 24 640 100 1490 5 1 23700172 511 4.36 0.65 12 0.04 494.00 3329.00 3650 20240604 -40.96 1770 20241209 21.75 2275 -5.27 20250305 1860 15.86 20250203 3650 -40.96 20240604 1770 21.75 20241209 0.17 N 263770 100 23 억 169992 N N 0 N 00 N