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
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
20250306,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-40,5,-1.86,285137309,133176,32.25,2145,2195,2095,2785,1505,2145,2141.06,0.63,0,10104,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,499,4.26,0.63,12,0.56,494.00,3329.00,3650,20240604,-42.33,1770,20241209,18.93,2275,-7.47,20250305,1860,13.17,20250203,3650,-42.33,20240604,1770,18.93,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-30,5,-1.40,272859404,127346,30.84,2145,2195,2095,2785,1505,2145,2142.66,0.63,0,9919,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,501,4.28,0.64,12,0.54,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,141007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,257548569,120095,29.08,2145,2195,2100,2785,1505,2145,2144.54,0.63,0,9563,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,507,4.33,0.64,12,0.51,494.00,3329.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,131008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-25,5,-1.17,255811229,119280,28.89,2145,2195,2100,2785,1505,2145,2144.63,0.63,0,9606,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,502,4.29,0.64,12,0.50,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,121007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,213283824,99185,24.02,2145,2195,2110,2785,1505,2145,2150.36,0.63,0,9574,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,508,4.34,0.64,12,0.42,494.00,3329.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,111004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,5,2,0.23,190789929,88634,21.47,2145,2195,2110,2785,1505,2145,2152.56,0.63,0,9673,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,510,4.35,0.65,12,0.37,494.00,3329.00,3650,20240604,-41.10,1770,20241209,21.47,2275,-5.49,20250305,1860,15.59,20250203,3650,-41.10,20240604,1770,21.47,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,101006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,10,2,0.47,177443399,82402,19.96,2145,2195,2110,2785,1505,2145,2153.39,0.63,0,10208,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,511,4.36,0.65,12,0.35,494.00,3329.00,3650,20240604,-40.96,1770,20241209,21.75,2275,-5.27,20250305,1860,15.86,20250203,3650,-40.96,20240604,1770,21.75,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250306,091011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,40,2,1.86,93952280,43365,10.50,2145,2195,2145,2785,1505,2145,2166.55,0.63,0,5487,2391,2267,2151,2027,1911,2330,2090,24,640,100,1500,5,1,23700172,518,4.42,0.66,12,0.18,494.00,3329.00,3650,20240604,-40.14,1770,20241209,23.45,2275,-3.96,20250305,1860,17.47,20250203,3650,-40.14,20240604,1770,23.45,20241209,0.29,N,263770,100,23 억,,148525,N,N,0,N,00,N
20250305,160956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,90,2,4.38,886856818,409992,2803.17,2070,2275,2035,2670,1440,2055,2163.11,0.55,0,18573,2109,2081,2032,2004,1955,2096,2019,24,615,100,1430,5,1,23700172,508,4.34,0.64,12,1.73,494.00,3329.00,3650,20240604,-41.23,1770,20241209,21.19,2275,-5.71,20250305,1860,15.32,20250203,3650,-41.23,20240604,1770,21.19,20241209,0.30,N,263770,100,23 억,,130219,N,N,0,N,00,N
20250305,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,65,2,3.16,864915699,399664,2732.56,2070,2275,2035,2670,1440,2055,2164.11,0.55,0,19003,2109,2081,2032,2004,1955,2096,2019,24,615,100,1430,5,1,23700172,502,4.29,0.64,12,1.69,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.30,N,263770,100,23 억,,130219,N,N,0,N,00,N
20250305,140959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,60,2,2.92,174471120,83588,571.50,2070,2135,2035,2670,1440,2055,2087.27,0.55,0,644,2109,2081,2032,2004,1955,2096,2019,24,615,100,1430,5,1,23700172,501,4.28,0.64,12,0.35,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2135,-0.94,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.30,N,263770,100,23 억,,130219,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 161008 57 100.00 KOSDAQ 금속 N N N N N 2105 -40 5 -1.86 285137309 133176 32.25 2145 2195 2095 2785 1505 2145 2141.06 0.63 0 10104 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 499 4.26 0.63 12 0.56 494.00 3329.00 3650 20240604 -42.33 1770 20241209 18.93 2275 -7.47 20250305 1860 13.17 20250203 3650 -42.33 20240604 1770 18.93 20241209 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
3 20250306 151008 57 100.00 KOSDAQ 금속 N N N N N 2115 -30 5 -1.40 272859404 127346 30.84 2145 2195 2095 2785 1505 2145 2142.66 0.63 0 9919 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 501 4.28 0.64 12 0.54 494.00 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 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
4 20250306 141007 57 100.00 KOSDAQ 금속 N N N N N 2140 -5 5 -0.23 257548569 120095 29.08 2145 2195 2100 2785 1505 2145 2144.54 0.63 0 9563 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 507 4.33 0.64 12 0.51 494.00 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 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
5 20250306 131008 57 100.00 KOSDAQ 금속 N N N N N 2120 -25 5 -1.17 255811229 119280 28.89 2145 2195 2100 2785 1505 2145 2144.63 0.63 0 9606 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 502 4.29 0.64 12 0.50 494.00 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 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
6 20250306 121007 57 100.00 KOSDAQ 금속 N N N N N 2145 0 3 0.00 213283824 99185 24.02 2145 2195 2110 2785 1505 2145 2150.36 0.63 0 9574 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 508 4.34 0.64 12 0.42 494.00 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 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
7 20250306 111004 57 100.00 KOSDAQ 금속 N N N N N 2150 5 2 0.23 190789929 88634 21.47 2145 2195 2110 2785 1505 2145 2152.56 0.63 0 9673 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 510 4.35 0.65 12 0.37 494.00 3329.00 3650 20240604 -41.10 1770 20241209 21.47 2275 -5.49 20250305 1860 15.59 20250203 3650 -41.10 20240604 1770 21.47 20241209 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
8 20250306 101006 57 100.00 KOSDAQ 금속 N N N N N 2155 10 2 0.47 177443399 82402 19.96 2145 2195 2110 2785 1505 2145 2153.39 0.63 0 10208 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 511 4.36 0.65 12 0.35 494.00 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 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
9 20250306 091011 57 100.00 KOSDAQ 금속 N N N N N 2185 40 2 1.86 93952280 43365 10.50 2145 2195 2145 2785 1505 2145 2166.55 0.63 0 5487 2391 2267 2151 2027 1911 2330 2090 24 640 100 1500 5 1 23700172 518 4.42 0.66 12 0.18 494.00 3329.00 3650 20240604 -40.14 1770 20241209 23.45 2275 -3.96 20250305 1860 17.47 20250203 3650 -40.14 20240604 1770 23.45 20241209 0.29 N 263770 100 23 억 148525 N N 0 N 00 N
10 20250305 160956 57 100.00 KOSDAQ 금속 N N N N N 2145 90 2 4.38 886856818 409992 2803.17 2070 2275 2035 2670 1440 2055 2163.11 0.55 0 18573 2109 2081 2032 2004 1955 2096 2019 24 615 100 1430 5 1 23700172 508 4.34 0.64 12 1.73 494.00 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 0.30 N 263770 100 23 억 130219 N N 0 N 00 N
11 20250305 151000 57 100.00 KOSDAQ 금속 N N N N N 2120 65 2 3.16 864915699 399664 2732.56 2070 2275 2035 2670 1440 2055 2164.11 0.55 0 19003 2109 2081 2032 2004 1955 2096 2019 24 615 100 1430 5 1 23700172 502 4.29 0.64 12 1.69 494.00 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 0.30 N 263770 100 23 억 130219 N N 0 N 00 N
12 20250305 140959 57 100.00 KOSDAQ 금속 N N N N N 2115 60 2 2.92 174471120 83588 571.50 2070 2135 2035 2670 1440 2055 2087.27 0.55 0 644 2109 2081 2032 2004 1955 2096 2019 24 615 100 1430 5 1 23700172 501 4.28 0.64 12 0.35 494.00 3329.00 3650 20240604 -42.05 1770 20241209 19.49 2135 -0.94 20250305 1860 13.71 20250203 3650 -42.05 20240604 1770 19.49 20241209 0.30 N 263770 100 23 억 130219 N N 0 N 00 N