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
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
20250313,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1416,3,2,0.21,2245408,1592,24.33,1433,1433,1402,1836,990,1413,1410.43,0.21,0,-26,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,479,16.66,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.54,1250,20240408,13.28,1465,-3.34,20250124,1355,4.50,20250225,1619,-12.54,20240429,1250,13.28,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,150439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1405,-8,5,-0.57,1046068,745,11.38,1433,1433,1402,1836,990,1413,1404.12,0.21,0,517,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,475,16.53,0.50,12,0.00,85.00,2834.00,1619,20240429,-13.22,1250,20240408,12.40,1465,-4.10,20250124,1355,3.69,20250225,1619,-13.22,20240429,1250,12.40,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,8,2,0.57,58011,41,0.63,1433,1433,1413,1836,990,1413,1414.90,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,130438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,8,2,0.57,58011,41,0.63,1433,1433,1413,1836,990,1413,1414.90,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,481,16.72,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.23,1250,20240408,13.68,1465,-3.00,20250124,1355,4.87,20250225,1619,-12.23,20240429,1250,13.68,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,120438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,0,3,0.00,56590,40,0.61,1433,1433,1413,1836,990,1413,1414.75,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,478,16.62,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,110438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,0,3,0.00,53756,38,0.58,1433,1433,1413,1836,990,1413,1414.63,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,478,16.62,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,100437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1431,18,2,1.27,2864,2,0.03,1433,1433,1431,1836,990,1413,1432.00,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,484,16.84,0.50,12,0.00,85.00,2834.00,1619,20240429,-11.61,1250,20240408,14.48,1465,-2.32,20250124,1355,5.61,20250225,1619,-11.61,20240429,1250,14.48,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250313,090439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1433,20,2,1.42,1433,1,0.02,1433,1433,1433,1836,990,1413,1433.00,0.21,0,0,1450,1431,1414,1395,1378,1423,1387,169,423,500,1010,1,1,33832921,485,16.86,0.51,12,0.00,85.00,2834.00,1619,20240429,-11.49,1250,20240408,14.64,1465,-2.18,20250124,1355,5.76,20250225,1619,-11.49,20240429,1250,14.64,20240408,0.42,N,037760,500,169 억,,71351,N,N,0,N,00,N
20250312,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,1,2,0.07,9208071,6544,116.82,1433,1433,1397,1835,989,1412,1407.10,0.21,0,-152,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.62,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,150436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,0,3,0.00,8611789,6122,109.28,1433,1433,1397,1835,989,1412,1406.70,0.21,0,-11,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.61,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.79,1250,20240408,12.96,1465,-3.62,20250124,1355,4.21,20250225,1619,-12.79,20240429,1250,12.96,20240408,0.41,N,037760,500,169 억,,71503,N,N,0,N,00,N
20250312,140435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,1,2,0.07,8203327,5831,104.09,1433,1433,1397,1835,989,1412,1406.85,0.21,0,-140,1456,1434,1410,1388,1364,1422,1376,169,423,500,1010,1,1,33832921,478,16.62,0.50,12,0.02,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1355,4.28,20250225,1619,-12.72,20240429,1250,13.04,20240408,0.41,N,037760,500,169 억,,71503,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 160437 57 100.00 KOSDAQ 금속 N N N N N 1416 3 2 0.21 2245408 1592 24.33 1433 1433 1402 1836 990 1413 1410.43 0.21 0 -26 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 479 16.66 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.54 1250 20240408 13.28 1465 -3.34 20250124 1355 4.50 20250225 1619 -12.54 20240429 1250 13.28 20240408 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
3 20250313 150439 57 100.00 KOSDAQ 금속 N N N N N 1405 -8 5 -0.57 1046068 745 11.38 1433 1433 1402 1836 990 1413 1404.12 0.21 0 517 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 475 16.53 0.50 12 0.00 85.00 2834.00 1619 20240429 -13.22 1250 20240408 12.40 1465 -4.10 20250124 1355 3.69 20250225 1619 -13.22 20240429 1250 12.40 20240408 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
4 20250313 140438 57 100.00 KOSDAQ 금속 N N N N N 1421 8 2 0.57 58011 41 0.63 1433 1433 1413 1836 990 1413 1414.90 0.21 0 0 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 481 16.72 0.50 12 0.00 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 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
5 20250313 130438 57 100.00 KOSDAQ 금속 N N N N N 1421 8 2 0.57 58011 41 0.63 1433 1433 1413 1836 990 1413 1414.90 0.21 0 0 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 481 16.72 0.50 12 0.00 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 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
6 20250313 120438 57 100.00 KOSDAQ 금속 N N N N N 1413 0 3 0.00 56590 40 0.61 1433 1433 1413 1836 990 1413 1414.75 0.21 0 0 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 478 16.62 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1355 4.28 20250225 1619 -12.72 20240429 1250 13.04 20240408 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
7 20250313 110438 57 100.00 KOSDAQ 금속 N N N N N 1413 0 3 0.00 53756 38 0.58 1433 1433 1413 1836 990 1413 1414.63 0.21 0 0 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 478 16.62 0.50 12 0.00 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1355 4.28 20250225 1619 -12.72 20240429 1250 13.04 20240408 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
8 20250313 100437 57 100.00 KOSDAQ 금속 N N N N N 1431 18 2 1.27 2864 2 0.03 1433 1433 1431 1836 990 1413 1432.00 0.21 0 0 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 484 16.84 0.50 12 0.00 85.00 2834.00 1619 20240429 -11.61 1250 20240408 14.48 1465 -2.32 20250124 1355 5.61 20250225 1619 -11.61 20240429 1250 14.48 20240408 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
9 20250313 090439 57 100.00 KOSDAQ 금속 N N N N N 1433 20 2 1.42 1433 1 0.02 1433 1433 1433 1836 990 1413 1433.00 0.21 0 0 1450 1431 1414 1395 1378 1423 1387 169 423 500 1010 1 1 33832921 485 16.86 0.51 12 0.00 85.00 2834.00 1619 20240429 -11.49 1250 20240408 14.64 1465 -2.18 20250124 1355 5.76 20250225 1619 -11.49 20240429 1250 14.64 20240408 0.42 N 037760 500 169 억 71351 N N 0 N 00 N
10 20250312 160436 57 100.00 KOSDAQ 금속 N N N N N 1413 1 2 0.07 9208071 6544 116.82 1433 1433 1397 1835 989 1412 1407.10 0.21 0 -152 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.62 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1355 4.28 20250225 1619 -12.72 20240429 1250 13.04 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
11 20250312 150436 57 100.00 KOSDAQ 금속 N N N N N 1412 0 3 0.00 8611789 6122 109.28 1433 1433 1397 1835 989 1412 1406.70 0.21 0 -11 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.61 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.79 1250 20240408 12.96 1465 -3.62 20250124 1355 4.21 20250225 1619 -12.79 20240429 1250 12.96 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N
12 20250312 140435 57 100.00 KOSDAQ 금속 N N N N N 1413 1 2 0.07 8203327 5831 104.09 1433 1433 1397 1835 989 1412 1406.85 0.21 0 -140 1456 1434 1410 1388 1364 1422 1376 169 423 500 1010 1 1 33832921 478 16.62 0.50 12 0.02 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1355 4.28 20250225 1619 -12.72 20240429 1250 13.04 20240408 0.41 N 037760 500 169 억 71503 N N 0 N 00 N