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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033310/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
20250313,160415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1758,5,2,0.29,52878161,29982,93.35,1778,1778,1748,2275,1228,1753,1763.66,0.80,0,-2439,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,709,22.83,0.50,12,0.07,77.00,3540.00,3115,20240320,-43.56,1650,20241209,6.55,1905,-7.72,20250113,1710,2.81,20250312,3115,-43.56,20240320,1650,6.55,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,150416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-4,5,-0.23,51950738,29453,91.70,1778,1778,1748,2275,1228,1753,1763.85,0.80,0,-2279,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,706,22.71,0.49,12,0.07,77.00,3540.00,3115,20240320,-43.85,1650,20241209,6.00,1905,-8.19,20250113,1710,2.28,20250312,3115,-43.85,20240320,1650,6.00,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,140415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,4,2,0.23,49818005,28235,87.91,1778,1778,1748,2275,1228,1753,1764.41,0.80,0,-1729,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,709,22.82,0.50,12,0.07,77.00,3540.00,3115,20240320,-43.60,1650,20241209,6.48,1905,-7.77,20250113,1710,2.75,20250312,3115,-43.60,20240320,1650,6.48,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,130415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1768,15,2,0.86,46768817,26494,82.49,1778,1778,1748,2275,1228,1753,1765.26,0.80,0,-1707,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,713,22.96,0.50,12,0.07,77.00,3540.00,3115,20240320,-43.24,1650,20241209,7.15,1905,-7.19,20250113,1710,3.39,20250312,3115,-43.24,20240320,1650,7.15,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,120416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1753,0,3,0.00,41976933,23785,74.05,1778,1778,1748,2275,1228,1753,1764.85,0.80,0,-983,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,707,22.77,0.50,12,0.06,77.00,3540.00,3115,20240320,-43.72,1650,20241209,6.24,1905,-7.98,20250113,1710,2.51,20250312,3115,-43.72,20240320,1650,6.24,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,110415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1752,-1,5,-0.06,20037746,11349,35.33,1778,1778,1751,2275,1228,1753,1765.60,0.80,0,-937,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,707,22.75,0.49,12,0.03,77.00,3540.00,3115,20240320,-43.76,1650,20241209,6.18,1905,-8.03,20250113,1710,2.46,20250312,3115,-43.76,20240320,1650,6.18,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,100415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1773,20,2,1.14,10697221,6034,18.79,1778,1778,1753,2275,1228,1753,1772.82,0.80,0,-634,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,715,23.03,0.50,12,0.01,77.00,3540.00,3115,20240320,-43.08,1650,20241209,7.45,1905,-6.93,20250113,1710,3.68,20250312,3115,-43.08,20240320,1650,7.45,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250313,090416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1778,25,2,1.43,5334,3,0.01,1778,1778,1778,2275,1228,1753,1778.00,0.80,0,0,1815,1784,1747,1716,1679,1799,1731,202,522,500,1220,1,1,40342231,717,23.09,0.50,12,0.00,77.00,3540.00,3115,20240320,-42.92,1650,20241209,7.76,1905,-6.67,20250113,1710,3.98,20250312,3115,-42.92,20240320,1650,7.76,20241209,0.04,N,033310,500,201 억,,324151,N,N,0,N,00,N
20250312,160413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1753,-7,5,-0.40,55968966,32119,150.70,1751,1778,1710,2285,1232,1760,1742.55,0.80,0,-591,1792,1776,1753,1737,1714,1764,1725,202,525,500,1230,1,1,40342231,707,22.77,0.50,12,0.08,77.00,3540.00,3115,20240320,-43.72,1650,20241209,6.24,1905,-7.98,20250113,1710,2.51,20250312,3115,-43.72,20240320,1650,6.24,20241209,0.04,N,033310,500,201 억,,324745,N,N,0,N,00,N
20250312,150414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1742,-18,5,-1.02,46405105,26648,125.03,1751,1778,1710,2285,1232,1760,1741.41,0.80,0,-617,1792,1776,1753,1737,1714,1764,1725,202,525,500,1230,1,1,40342231,703,22.62,0.49,12,0.07,77.00,3540.00,3115,20240320,-44.08,1650,20241209,5.58,1905,-8.56,20250113,1710,1.87,20250312,3115,-44.08,20240320,1650,5.58,20241209,0.04,N,033310,500,201 억,,324745,N,N,0,N,00,N
20250312,140413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,-12,5,-0.68,33704791,19383,90.94,1751,1778,1710,2285,1232,1760,1738.88,0.80,0,-1675,1792,1776,1753,1737,1714,1764,1725,202,525,500,1230,1,1,40342231,705,22.70,0.49,12,0.05,77.00,3540.00,3115,20240320,-43.88,1650,20241209,5.94,1905,-8.24,20250113,1710,2.22,20250312,3115,-43.88,20240320,1650,5.94,20241209,0.04,N,033310,500,201 억,,324745,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 20250313 160415 57 100.00 KOSDAQ 금속 N N N N N 1758 5 2 0.29 52878161 29982 93.35 1778 1778 1748 2275 1228 1753 1763.66 0.80 0 -2439 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 709 22.83 0.50 12 0.07 77.00 3540.00 3115 20240320 -43.56 1650 20241209 6.55 1905 -7.72 20250113 1710 2.81 20250312 3115 -43.56 20240320 1650 6.55 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
3 20250313 150416 57 100.00 KOSDAQ 금속 N N N N N 1749 -4 5 -0.23 51950738 29453 91.70 1778 1778 1748 2275 1228 1753 1763.85 0.80 0 -2279 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 706 22.71 0.49 12 0.07 77.00 3540.00 3115 20240320 -43.85 1650 20241209 6.00 1905 -8.19 20250113 1710 2.28 20250312 3115 -43.85 20240320 1650 6.00 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
4 20250313 140415 57 100.00 KOSDAQ 금속 N N N N N 1757 4 2 0.23 49818005 28235 87.91 1778 1778 1748 2275 1228 1753 1764.41 0.80 0 -1729 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 709 22.82 0.50 12 0.07 77.00 3540.00 3115 20240320 -43.60 1650 20241209 6.48 1905 -7.77 20250113 1710 2.75 20250312 3115 -43.60 20240320 1650 6.48 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
5 20250313 130415 57 100.00 KOSDAQ 금속 N N N N N 1768 15 2 0.86 46768817 26494 82.49 1778 1778 1748 2275 1228 1753 1765.26 0.80 0 -1707 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 713 22.96 0.50 12 0.07 77.00 3540.00 3115 20240320 -43.24 1650 20241209 7.15 1905 -7.19 20250113 1710 3.39 20250312 3115 -43.24 20240320 1650 7.15 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
6 20250313 120416 57 100.00 KOSDAQ 금속 N N N N N 1753 0 3 0.00 41976933 23785 74.05 1778 1778 1748 2275 1228 1753 1764.85 0.80 0 -983 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 707 22.77 0.50 12 0.06 77.00 3540.00 3115 20240320 -43.72 1650 20241209 6.24 1905 -7.98 20250113 1710 2.51 20250312 3115 -43.72 20240320 1650 6.24 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
7 20250313 110415 57 100.00 KOSDAQ 금속 N N N N N 1752 -1 5 -0.06 20037746 11349 35.33 1778 1778 1751 2275 1228 1753 1765.60 0.80 0 -937 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 707 22.75 0.49 12 0.03 77.00 3540.00 3115 20240320 -43.76 1650 20241209 6.18 1905 -8.03 20250113 1710 2.46 20250312 3115 -43.76 20240320 1650 6.18 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
8 20250313 100415 57 100.00 KOSDAQ 금속 N N N N N 1773 20 2 1.14 10697221 6034 18.79 1778 1778 1753 2275 1228 1753 1772.82 0.80 0 -634 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 715 23.03 0.50 12 0.01 77.00 3540.00 3115 20240320 -43.08 1650 20241209 7.45 1905 -6.93 20250113 1710 3.68 20250312 3115 -43.08 20240320 1650 7.45 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
9 20250313 090416 57 100.00 KOSDAQ 금속 N N N N N 1778 25 2 1.43 5334 3 0.01 1778 1778 1778 2275 1228 1753 1778.00 0.80 0 0 1815 1784 1747 1716 1679 1799 1731 202 522 500 1220 1 1 40342231 717 23.09 0.50 12 0.00 77.00 3540.00 3115 20240320 -42.92 1650 20241209 7.76 1905 -6.67 20250113 1710 3.98 20250312 3115 -42.92 20240320 1650 7.76 20241209 0.04 N 033310 500 201 억 324151 N N 0 N 00 N
10 20250312 160413 57 100.00 KOSDAQ 금속 N N N N N 1753 -7 5 -0.40 55968966 32119 150.70 1751 1778 1710 2285 1232 1760 1742.55 0.80 0 -591 1792 1776 1753 1737 1714 1764 1725 202 525 500 1230 1 1 40342231 707 22.77 0.50 12 0.08 77.00 3540.00 3115 20240320 -43.72 1650 20241209 6.24 1905 -7.98 20250113 1710 2.51 20250312 3115 -43.72 20240320 1650 6.24 20241209 0.04 N 033310 500 201 억 324745 N N 0 N 00 N
11 20250312 150414 57 100.00 KOSDAQ 금속 N N N N N 1742 -18 5 -1.02 46405105 26648 125.03 1751 1778 1710 2285 1232 1760 1741.41 0.80 0 -617 1792 1776 1753 1737 1714 1764 1725 202 525 500 1230 1 1 40342231 703 22.62 0.49 12 0.07 77.00 3540.00 3115 20240320 -44.08 1650 20241209 5.58 1905 -8.56 20250113 1710 1.87 20250312 3115 -44.08 20240320 1650 5.58 20241209 0.04 N 033310 500 201 억 324745 N N 0 N 00 N
12 20250312 140413 57 100.00 KOSDAQ 금속 N N N N N 1748 -12 5 -0.68 33704791 19383 90.94 1751 1778 1710 2285 1232 1760 1738.88 0.80 0 -1675 1792 1776 1753 1737 1714 1764 1725 202 525 500 1230 1 1 40342231 705 22.70 0.49 12 0.05 77.00 3540.00 3115 20240320 -43.88 1650 20241209 5.94 1905 -8.24 20250113 1710 2.22 20250312 3115 -43.88 20240320 1650 5.94 20241209 0.04 N 033310 500 201 억 324745 N N 0 N 00 N