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
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
20250306,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-75,5,-2.90,1607681109,633657,13.42,2595,2600,2490,3360,1810,2585,2537.38,0.36,0,98106,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1041,16.19,1.44,12,1.53,155.00,1740.00,4280,20240514,-41.36,2005,20241210,25.19,2880,-12.85,20250305,2255,11.31,20250203,4280,-41.36,20240514,2005,25.19,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-80,5,-3.09,1531655164,603336,12.78,2595,2600,2490,3360,1810,2585,2538.57,0.36,0,96935,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1039,16.16,1.44,12,1.45,155.00,1740.00,4280,20240514,-41.47,2005,20241210,24.94,2880,-13.02,20250305,2255,11.09,20250203,4280,-41.47,20240514,2005,24.94,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,140830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-65,5,-2.51,1337790384,525911,11.14,2595,2600,2515,3360,1810,2585,2543.68,0.36,0,108468,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1045,16.26,1.45,12,1.27,155.00,1740.00,4280,20240514,-41.12,2005,20241210,25.69,2880,-12.50,20250305,2255,11.75,20250203,4280,-41.12,20240514,2005,25.69,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,130832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-55,5,-2.13,1242547474,488159,10.34,2595,2600,2515,3360,1810,2585,2545.29,0.36,0,116344,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1049,16.32,1.45,12,1.18,155.00,1740.00,4280,20240514,-40.89,2005,20241210,26.18,2880,-12.15,20250305,2255,12.20,20250203,4280,-40.89,20240514,2005,26.18,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-65,5,-2.51,1159087939,455135,9.64,2595,2600,2515,3360,1810,2585,2546.61,0.36,0,105080,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1045,16.26,1.45,12,1.10,155.00,1740.00,4280,20240514,-41.12,2005,20241210,25.69,2880,-12.50,20250305,2255,11.75,20250203,4280,-41.12,20240514,2005,25.69,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,110828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-50,5,-1.93,1109473432,435505,9.22,2595,2600,2515,3360,1810,2585,2547.47,0.36,0,104263,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1051,16.35,1.46,12,1.05,155.00,1740.00,4280,20240514,-40.77,2005,20241210,26.43,2880,-11.98,20250305,2255,12.42,20250203,4280,-40.77,20240514,2005,26.43,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,100830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-35,5,-1.35,989760680,388270,8.22,2595,2600,2515,3360,1810,2585,2549.06,0.36,0,95296,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1058,16.45,1.47,12,0.94,155.00,1740.00,4280,20240514,-40.42,2005,20241210,27.18,2880,-11.46,20250305,2255,13.08,20250203,4280,-40.42,20240514,2005,27.18,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250306,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,0,3,0.00,376644455,146943,3.11,2595,2600,2535,3360,1810,2585,2563.05,0.36,0,46984,3121,2852,2611,2342,2101,2987,2477,41,775,100,1700,5,1,41471382,1072,16.68,1.49,12,0.35,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2880,-10.24,20250305,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.61,N,162300,100,41 억,,148291,N,N,0,N,00,N
20250305,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,190,2,7.93,12542966447,4671883,1220.49,2370,2880,2370,3110,1680,2395,2684.88,0.42,0,-21446,2688,2541,2438,2291,2188,2615,2365,41,715,100,1580,5,1,41471382,1072,16.68,1.49,12,11.27,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2880,-10.24,20250305,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.63,N,162300,100,41 억,,175852,N,N,0,N,00,N
20250305,150825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,170,2,7.10,12231920122,4551135,1188.95,2370,2880,2370,3110,1680,2395,2687.67,0.42,0,-45591,2688,2541,2438,2291,2188,2615,2365,41,715,100,1580,5,1,41471382,1064,16.55,1.47,12,10.97,155.00,1740.00,4280,20240514,-40.07,2005,20241210,27.93,2880,-10.94,20250305,2255,13.75,20250203,4280,-40.07,20240514,2005,27.93,20241210,1.63,N,162300,100,41 억,,175852,N,N,0,N,00,N
20250305,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,160,2,6.68,11859830232,4406432,1151.14,2370,2880,2370,3110,1680,2395,2691.49,0.42,0,-48946,2688,2541,2438,2291,2188,2615,2365,41,715,100,1580,5,1,41471382,1060,16.48,1.47,12,10.63,155.00,1740.00,4280,20240514,-40.30,2005,20241210,27.43,2880,-11.28,20250305,2255,13.30,20250203,4280,-40.30,20240514,2005,27.43,20241210,1.63,N,162300,100,41 억,,175852,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 160832 57 100.00 KOSDAQ 금속 N N N N N 2510 -75 5 -2.90 1607681109 633657 13.42 2595 2600 2490 3360 1810 2585 2537.38 0.36 0 98106 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1041 16.19 1.44 12 1.53 155.00 1740.00 4280 20240514 -41.36 2005 20241210 25.19 2880 -12.85 20250305 2255 11.31 20250203 4280 -41.36 20240514 2005 25.19 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
3 20250306 150831 57 100.00 KOSDAQ 금속 N N N N N 2505 -80 5 -3.09 1531655164 603336 12.78 2595 2600 2490 3360 1810 2585 2538.57 0.36 0 96935 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1039 16.16 1.44 12 1.45 155.00 1740.00 4280 20240514 -41.47 2005 20241210 24.94 2880 -13.02 20250305 2255 11.09 20250203 4280 -41.47 20240514 2005 24.94 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
4 20250306 140830 57 100.00 KOSDAQ 금속 N N N N N 2520 -65 5 -2.51 1337790384 525911 11.14 2595 2600 2515 3360 1810 2585 2543.68 0.36 0 108468 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1045 16.26 1.45 12 1.27 155.00 1740.00 4280 20240514 -41.12 2005 20241210 25.69 2880 -12.50 20250305 2255 11.75 20250203 4280 -41.12 20240514 2005 25.69 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
5 20250306 130832 57 100.00 KOSDAQ 금속 N N N N N 2530 -55 5 -2.13 1242547474 488159 10.34 2595 2600 2515 3360 1810 2585 2545.29 0.36 0 116344 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1049 16.32 1.45 12 1.18 155.00 1740.00 4280 20240514 -40.89 2005 20241210 26.18 2880 -12.15 20250305 2255 12.20 20250203 4280 -40.89 20240514 2005 26.18 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
6 20250306 120830 57 100.00 KOSDAQ 금속 N N N N N 2520 -65 5 -2.51 1159087939 455135 9.64 2595 2600 2515 3360 1810 2585 2546.61 0.36 0 105080 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1045 16.26 1.45 12 1.10 155.00 1740.00 4280 20240514 -41.12 2005 20241210 25.69 2880 -12.50 20250305 2255 11.75 20250203 4280 -41.12 20240514 2005 25.69 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
7 20250306 110828 57 100.00 KOSDAQ 금속 N N N N N 2535 -50 5 -1.93 1109473432 435505 9.22 2595 2600 2515 3360 1810 2585 2547.47 0.36 0 104263 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1051 16.35 1.46 12 1.05 155.00 1740.00 4280 20240514 -40.77 2005 20241210 26.43 2880 -11.98 20250305 2255 12.42 20250203 4280 -40.77 20240514 2005 26.43 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
8 20250306 100830 57 100.00 KOSDAQ 금속 N N N N N 2550 -35 5 -1.35 989760680 388270 8.22 2595 2600 2515 3360 1810 2585 2549.06 0.36 0 95296 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1058 16.45 1.47 12 0.94 155.00 1740.00 4280 20240514 -40.42 2005 20241210 27.18 2880 -11.46 20250305 2255 13.08 20250203 4280 -40.42 20240514 2005 27.18 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
9 20250306 090833 57 100.00 KOSDAQ 금속 N N N N N 2585 0 3 0.00 376644455 146943 3.11 2595 2600 2535 3360 1810 2585 2563.05 0.36 0 46984 3121 2852 2611 2342 2101 2987 2477 41 775 100 1700 5 1 41471382 1072 16.68 1.49 12 0.35 155.00 1740.00 4280 20240514 -39.60 2005 20241210 28.93 2880 -10.24 20250305 2255 14.63 20250203 4280 -39.60 20240514 2005 28.93 20241210 1.61 N 162300 100 41 억 148291 N N 0 N 00 N
10 20250305 160822 57 100.00 KOSDAQ 금속 N N N N N 2585 190 2 7.93 12542966447 4671883 1220.49 2370 2880 2370 3110 1680 2395 2684.88 0.42 0 -21446 2688 2541 2438 2291 2188 2615 2365 41 715 100 1580 5 1 41471382 1072 16.68 1.49 12 11.27 155.00 1740.00 4280 20240514 -39.60 2005 20241210 28.93 2880 -10.24 20250305 2255 14.63 20250203 4280 -39.60 20240514 2005 28.93 20241210 1.63 N 162300 100 41 억 175852 N N 0 N 00 N
11 20250305 150825 57 100.00 KOSDAQ 금속 N N N N N 2565 170 2 7.10 12231920122 4551135 1188.95 2370 2880 2370 3110 1680 2395 2687.67 0.42 0 -45591 2688 2541 2438 2291 2188 2615 2365 41 715 100 1580 5 1 41471382 1064 16.55 1.47 12 10.97 155.00 1740.00 4280 20240514 -40.07 2005 20241210 27.93 2880 -10.94 20250305 2255 13.75 20250203 4280 -40.07 20240514 2005 27.93 20241210 1.63 N 162300 100 41 억 175852 N N 0 N 00 N
12 20250305 140824 57 100.00 KOSDAQ 금속 N N N N N 2555 160 2 6.68 11859830232 4406432 1151.14 2370 2880 2370 3110 1680 2395 2691.49 0.42 0 -48946 2688 2541 2438 2291 2188 2615 2365 41 715 100 1580 5 1 41471382 1060 16.48 1.47 12 10.63 155.00 1740.00 4280 20240514 -40.30 2005 20241210 27.43 2880 -11.28 20250305 2255 13.30 20250203 4280 -40.30 20240514 2005 27.43 20241210 1.63 N 162300 100 41 억 175852 N N 0 N 00 N