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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 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
20250317,161318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7970,20,2,0.25,1176012275,148378,56.43,7950,8050,7850,10330,5570,7950,7926.80,0.68,0,-8599,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1373,23.10,2.47,12,0.86,345.00,3230.00,15750,20240827,-49.40,5410,20240419,47.32,9690,-17.75,20250121,6070,31.30,20250102,15750,-49.40,20240827,5410,47.32,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,151317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7970,20,2,0.25,1012719835,127796,48.60,7950,8050,7850,10330,5570,7950,7924.42,0.68,0,-8541,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1373,23.10,2.47,12,0.74,345.00,3230.00,15750,20240827,-49.40,5410,20240419,47.32,9690,-17.75,20250121,6070,31.30,20250102,15750,-49.40,20240827,5410,47.32,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,141319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7960,10,2,0.13,854820435,107987,41.07,7950,8050,7850,10330,5570,7950,7915.83,0.68,0,-14418,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1372,23.07,2.46,12,0.63,345.00,3230.00,15750,20240827,-49.46,5410,20240419,47.13,9690,-17.85,20250121,6070,31.14,20250102,15750,-49.46,20240827,5410,47.13,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,131318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7900,-50,5,-0.63,767267415,96972,36.88,7950,8050,7850,10330,5570,7950,7912.10,0.68,0,-18196,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1361,22.90,2.45,12,0.56,345.00,3230.00,15750,20240827,-49.84,5410,20240419,46.03,9690,-18.47,20250121,6070,30.15,20250102,15750,-49.84,20240827,5410,46.03,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,121317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7900,-50,5,-0.63,674671545,85237,32.42,7950,8050,7850,10330,5570,7950,7915.08,0.68,0,-20001,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1361,22.90,2.45,12,0.49,345.00,3230.00,15750,20240827,-49.84,5410,20240419,46.03,9690,-18.47,20250121,6070,30.15,20250102,15750,-49.84,20240827,5410,46.03,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,111316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7860,-90,5,-1.13,554087165,69952,26.60,7950,8050,7850,10330,5570,7950,7920.80,0.68,0,-16157,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1354,22.78,2.43,12,0.41,345.00,3230.00,15750,20240827,-50.10,5410,20240419,45.29,9690,-18.89,20250121,6070,29.49,20250102,15750,-50.10,20240827,5410,45.29,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,101316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7880,-70,5,-0.88,422284440,53215,20.24,7950,8050,7850,10330,5570,7950,7935.33,0.68,0,-11616,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1358,22.84,2.44,12,0.31,345.00,3230.00,15750,20240827,-49.97,5410,20240419,45.66,9690,-18.68,20250121,6070,29.82,20250102,15750,-49.97,20240827,5410,45.66,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250317,091319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7910,-40,5,-0.50,150900830,19065,7.25,7950,7990,7850,10330,5570,7950,7914.32,0.68,0,-5324,8350,8150,7990,7790,7630,8250,7890,86,2380,500,4920,10,1,17231850,1363,22.93,2.45,12,0.11,345.00,3230.00,15750,20240827,-49.78,5410,20240419,46.21,9690,-18.37,20250121,6070,30.31,20250102,15750,-49.78,20240827,5410,46.21,20240419,4.51,N,452280,500,86 억,,116347,N,N,0,N,00,N
20250314,161312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7950,200,2,2.58,2054485875,256310,102.79,7830,8190,7830,10070,5430,7750,8016.52,0.70,0,-4532,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1370,23.04,2.46,12,1.49,345.00,3230.00,15750,20240827,-49.52,5410,20240419,46.95,9690,-17.96,20250121,6070,30.97,20250102,15750,-49.52,20240827,5410,46.95,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N
20250314,151321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7960,210,2,2.71,1973962930,246181,98.73,7830,8190,7830,10070,5430,7750,8019.23,0.70,0,-5499,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1372,23.07,2.46,12,1.43,345.00,3230.00,15750,20240827,-49.46,5410,20240419,47.13,9690,-17.85,20250121,6070,31.14,20250102,15750,-49.46,20240827,5410,47.13,20240419,4.47,N,452280,500,86 억,,120505,N,N,0,N,00,N
20250314,141314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7910,160,2,2.06,1790570420,223075,89.46,7830,8190,7830,10070,5430,7750,8027.78,0.70,0,-6536,8283,8016,7883,7616,7483,7950,7550,86,2320,500,4800,10,1,17231850,1363,22.93,2.45,12,1.29,345.00,3230.00,15750,20240827,-49.78,5410,20240419,46.21,9690,-18.37,20250121,6070,30.31,20250102,15750,-49.78,20240827,5410,46.21,20240419,4.47,N,452280,500,86 억,,120505,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 20250317 161318 55 40.00 KOSDAQ 금속 N N N Y 40 N 7970 20 2 0.25 1176012275 148378 56.43 7950 8050 7850 10330 5570 7950 7926.80 0.68 0 -8599 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1373 23.10 2.47 12 0.86 345.00 3230.00 15750 20240827 -49.40 5410 20240419 47.32 9690 -17.75 20250121 6070 31.30 20250102 15750 -49.40 20240827 5410 47.32 20240419 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
3 20250317 151317 55 40.00 KOSDAQ 금속 N N N Y 40 N 7970 20 2 0.25 1012719835 127796 48.60 7950 8050 7850 10330 5570 7950 7924.42 0.68 0 -8541 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1373 23.10 2.47 12 0.74 345.00 3230.00 15750 20240827 -49.40 5410 20240419 47.32 9690 -17.75 20250121 6070 31.30 20250102 15750 -49.40 20240827 5410 47.32 20240419 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
4 20250317 141319 55 40.00 KOSDAQ 금속 N N N Y 40 N 7960 10 2 0.13 854820435 107987 41.07 7950 8050 7850 10330 5570 7950 7915.83 0.68 0 -14418 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1372 23.07 2.46 12 0.63 345.00 3230.00 15750 20240827 -49.46 5410 20240419 47.13 9690 -17.85 20250121 6070 31.14 20250102 15750 -49.46 20240827 5410 47.13 20240419 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
5 20250317 131318 55 40.00 KOSDAQ 금속 N N N Y 40 N 7900 -50 5 -0.63 767267415 96972 36.88 7950 8050 7850 10330 5570 7950 7912.10 0.68 0 -18196 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1361 22.90 2.45 12 0.56 345.00 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 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
6 20250317 121317 55 40.00 KOSDAQ 금속 N N N Y 40 N 7900 -50 5 -0.63 674671545 85237 32.42 7950 8050 7850 10330 5570 7950 7915.08 0.68 0 -20001 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1361 22.90 2.45 12 0.49 345.00 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 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
7 20250317 111316 55 40.00 KOSDAQ 금속 N N N Y 40 N 7860 -90 5 -1.13 554087165 69952 26.60 7950 8050 7850 10330 5570 7950 7920.80 0.68 0 -16157 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1354 22.78 2.43 12 0.41 345.00 3230.00 15750 20240827 -50.10 5410 20240419 45.29 9690 -18.89 20250121 6070 29.49 20250102 15750 -50.10 20240827 5410 45.29 20240419 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
8 20250317 101316 55 40.00 KOSDAQ 금속 N N N Y 40 N 7880 -70 5 -0.88 422284440 53215 20.24 7950 8050 7850 10330 5570 7950 7935.33 0.68 0 -11616 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1358 22.84 2.44 12 0.31 345.00 3230.00 15750 20240827 -49.97 5410 20240419 45.66 9690 -18.68 20250121 6070 29.82 20250102 15750 -49.97 20240827 5410 45.66 20240419 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
9 20250317 091319 55 40.00 KOSDAQ 금속 N N N Y 40 N 7910 -40 5 -0.50 150900830 19065 7.25 7950 7990 7850 10330 5570 7950 7914.32 0.68 0 -5324 8350 8150 7990 7790 7630 8250 7890 86 2380 500 4920 10 1 17231850 1363 22.93 2.45 12 0.11 345.00 3230.00 15750 20240827 -49.78 5410 20240419 46.21 9690 -18.37 20250121 6070 30.31 20250102 15750 -49.78 20240827 5410 46.21 20240419 4.51 N 452280 500 86 억 116347 N N 0 N 00 N
10 20250314 161312 55 40.00 KOSDAQ 금속 N N N Y 40 N 7950 200 2 2.58 2054485875 256310 102.79 7830 8190 7830 10070 5430 7750 8016.52 0.70 0 -4532 8283 8016 7883 7616 7483 7950 7550 86 2320 500 4800 10 1 17231850 1370 23.04 2.46 12 1.49 345.00 3230.00 15750 20240827 -49.52 5410 20240419 46.95 9690 -17.96 20250121 6070 30.97 20250102 15750 -49.52 20240827 5410 46.95 20240419 4.47 N 452280 500 86 억 120505 N N 0 N 00 N
11 20250314 151321 55 40.00 KOSDAQ 금속 N N N Y 40 N 7960 210 2 2.71 1973962930 246181 98.73 7830 8190 7830 10070 5430 7750 8019.23 0.70 0 -5499 8283 8016 7883 7616 7483 7950 7550 86 2320 500 4800 10 1 17231850 1372 23.07 2.46 12 1.43 345.00 3230.00 15750 20240827 -49.46 5410 20240419 47.13 9690 -17.85 20250121 6070 31.14 20250102 15750 -49.46 20240827 5410 47.13 20240419 4.47 N 452280 500 86 억 120505 N N 0 N 00 N
12 20250314 141314 55 40.00 KOSDAQ 금속 N N N Y 40 N 7910 160 2 2.06 1790570420 223075 89.46 7830 8190 7830 10070 5430 7750 8027.78 0.70 0 -6536 8283 8016 7883 7616 7483 7950 7550 86 2320 500 4800 10 1 17231850 1363 22.93 2.45 12 1.29 345.00 3230.00 15750 20240827 -49.78 5410 20240419 46.21 9690 -18.37 20250121 6070 30.31 20250102 15750 -49.78 20240827 5410 46.21 20240419 4.47 N 452280 500 86 억 120505 N N 0 N 00 N