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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,-2,5,-0.14,3082205,2175,177.84,1435,1435,1409,1849,997,1423,1417.11,0.18,0,-62,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250306,150428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-12,5,-0.84,2608021,1841,150.53,1435,1435,1409,1849,997,1423,1416.63,0.18,0,44,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,477,16.60,0.50,12,0.01,85.00,2834.00,1619,20240429,-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,,61431,N,N,0,N,00,N
20250306,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,-2,5,-0.14,2510662,1772,144.89,1435,1435,1409,1849,997,1423,1416.85,0.18,0,-20,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.72,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250306,130428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,-1,5,-0.07,2509241,1771,144.81,1435,1435,1409,1849,997,1423,1416.85,0.18,0,-20,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.73,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.17,1250,20240408,13.76,1465,-2.94,20250124,1355,4.94,20250225,1619,-12.17,20240429,1250,13.76,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250306,120428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,-1,5,-0.07,2506397,1769,144.64,1435,1435,1409,1849,997,1423,1416.84,0.18,0,-20,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.73,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.17,1250,20240408,13.76,1465,-2.94,20250124,1355,4.94,20250225,1619,-12.17,20240429,1250,13.76,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250306,110426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,-1,5,-0.07,1081553,767,62.71,1435,1435,1409,1849,997,1423,1410.11,0.18,0,0,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.73,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.17,1250,20240408,13.76,1465,-2.94,20250124,1355,4.94,20250225,1619,-12.17,20240429,1250,13.76,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250306,100428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,-1,5,-0.07,864515,613,50.12,1435,1435,1409,1849,997,1423,1410.30,0.18,0,0,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,481,16.73,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.17,1250,20240408,13.76,1465,-2.94,20250124,1355,4.94,20250225,1619,-12.17,20240429,1250,13.76,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250306,090430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,12,2,0.84,1435,1,0.08,1435,1435,1435,1849,997,1423,1435.00,0.18,0,0,1453,1438,1415,1400,1377,1445,1407,169,426,500,1020,1,1,33832921,486,16.88,0.51,12,0.00,85.00,2834.00,1619,20240429,-11.37,1250,20240408,14.80,1465,-2.05,20250124,1355,5.90,20250225,1619,-11.37,20240429,1250,14.80,20240408,0.41,N,037760,500,169 억,,61431,N,N,0,N,00,N
20250305,160424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1423,26,2,1.86,1717766,1223,64.88,1399,1430,1392,1816,978,1397,1404.55,0.18,0,62,1430,1413,1384,1367,1338,1399,1353,169,419,500,1000,1,1,33832921,481,16.74,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.11,1250,20240408,13.84,1465,-2.87,20250124,1355,5.02,20250225,1619,-12.11,20240429,1250,13.84,20240408,0.41,N,037760,500,169 억,,61369,N,N,0,N,00,N
20250305,150426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1425,28,2,2.00,1403283,1002,53.16,1399,1430,1392,1816,978,1397,1400.48,0.18,0,236,1430,1413,1384,1367,1338,1399,1353,169,419,500,1000,1,1,33832921,482,16.76,0.50,12,0.00,85.00,2834.00,1619,20240429,-11.98,1250,20240408,14.00,1465,-2.73,20250124,1355,5.17,20250225,1619,-11.98,20240429,1250,14.00,20240408,0.41,N,037760,500,169 억,,61369,N,N,0,N,00,N
20250305,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1425,28,2,2.00,1403283,1002,53.16,1399,1430,1392,1816,978,1397,1400.48,0.18,0,236,1430,1413,1384,1367,1338,1399,1353,169,419,500,1000,1,1,33832921,482,16.76,0.50,12,0.00,85.00,2834.00,1619,20240429,-11.98,1250,20240408,14.00,1465,-2.73,20250124,1355,5.17,20250225,1619,-11.98,20240429,1250,14.00,20240408,0.41,N,037760,500,169 억,,61369,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 20250306 160429 57 100.00 KOSDAQ 금속 N N N N N 1421 -2 5 -0.14 3082205 2175 177.84 1435 1435 1409 1849 997 1423 1417.11 0.18 0 -62 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 481 16.72 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.23 1250 20240408 13.68 1465 -3.00 20250124 1355 4.87 20250225 1619 -12.23 20240429 1250 13.68 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
3 20250306 150428 57 100.00 KOSDAQ 금속 N N N N N 1411 -12 5 -0.84 2608021 1841 150.53 1435 1435 1409 1849 997 1423 1416.63 0.18 0 44 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 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 61431 N N 0 N 00 N
4 20250306 140428 57 100.00 KOSDAQ 금속 N N N N N 1421 -2 5 -0.14 2510662 1772 144.89 1435 1435 1409 1849 997 1423 1416.85 0.18 0 -20 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 481 16.72 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.23 1250 20240408 13.68 1465 -3.00 20250124 1355 4.87 20250225 1619 -12.23 20240429 1250 13.68 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
5 20250306 130428 57 100.00 KOSDAQ 금속 N N N N N 1422 -1 5 -0.07 2509241 1771 144.81 1435 1435 1409 1849 997 1423 1416.85 0.18 0 -20 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 481 16.73 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.17 1250 20240408 13.76 1465 -2.94 20250124 1355 4.94 20250225 1619 -12.17 20240429 1250 13.76 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
6 20250306 120428 57 100.00 KOSDAQ 금속 N N N N N 1422 -1 5 -0.07 2506397 1769 144.64 1435 1435 1409 1849 997 1423 1416.84 0.18 0 -20 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 481 16.73 0.50 12 0.01 85.00 2834.00 1619 20240429 -12.17 1250 20240408 13.76 1465 -2.94 20250124 1355 4.94 20250225 1619 -12.17 20240429 1250 13.76 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
7 20250306 110426 57 100.00 KOSDAQ 금속 N N N N N 1422 -1 5 -0.07 1081553 767 62.71 1435 1435 1409 1849 997 1423 1410.11 0.18 0 0 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 481 16.73 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.17 1250 20240408 13.76 1465 -2.94 20250124 1355 4.94 20250225 1619 -12.17 20240429 1250 13.76 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
8 20250306 100428 57 100.00 KOSDAQ 금속 N N N N N 1422 -1 5 -0.07 864515 613 50.12 1435 1435 1409 1849 997 1423 1410.30 0.18 0 0 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 481 16.73 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.17 1250 20240408 13.76 1465 -2.94 20250124 1355 4.94 20250225 1619 -12.17 20240429 1250 13.76 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
9 20250306 090430 57 100.00 KOSDAQ 금속 N N N N N 1435 12 2 0.84 1435 1 0.08 1435 1435 1435 1849 997 1423 1435.00 0.18 0 0 1453 1438 1415 1400 1377 1445 1407 169 426 500 1020 1 1 33832921 486 16.88 0.51 12 0.00 85.00 2834.00 1619 20240429 -11.37 1250 20240408 14.80 1465 -2.05 20250124 1355 5.90 20250225 1619 -11.37 20240429 1250 14.80 20240408 0.41 N 037760 500 169 억 61431 N N 0 N 00 N
10 20250305 160424 57 100.00 KOSDAQ 금속 N N N N N 1423 26 2 1.86 1717766 1223 64.88 1399 1430 1392 1816 978 1397 1404.55 0.18 0 62 1430 1413 1384 1367 1338 1399 1353 169 419 500 1000 1 1 33832921 481 16.74 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.11 1250 20240408 13.84 1465 -2.87 20250124 1355 5.02 20250225 1619 -12.11 20240429 1250 13.84 20240408 0.41 N 037760 500 169 억 61369 N N 0 N 00 N
11 20250305 150426 57 100.00 KOSDAQ 금속 N N N N N 1425 28 2 2.00 1403283 1002 53.16 1399 1430 1392 1816 978 1397 1400.48 0.18 0 236 1430 1413 1384 1367 1338 1399 1353 169 419 500 1000 1 1 33832921 482 16.76 0.50 12 0.00 85.00 2834.00 1619 20240429 -11.98 1250 20240408 14.00 1465 -2.73 20250124 1355 5.17 20250225 1619 -11.98 20240429 1250 14.00 20240408 0.41 N 037760 500 169 억 61369 N N 0 N 00 N
12 20250305 140423 57 100.00 KOSDAQ 금속 N N N N N 1425 28 2 2.00 1403283 1002 53.16 1399 1430 1392 1816 978 1397 1400.48 0.18 0 236 1430 1413 1384 1367 1338 1399 1353 169 419 500 1000 1 1 33832921 482 16.76 0.50 12 0.00 85.00 2834.00 1619 20240429 -11.98 1250 20240408 14.00 1465 -2.73 20250124 1355 5.17 20250225 1619 -11.98 20240429 1250 14.00 20240408 0.41 N 037760 500 169 억 61369 N N 0 N 00 N