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
081150/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
20250313,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,15,2,0.47,676686887,212609,49.52,3175,3200,3165,4125,2225,3175,3182.77,5.32,0,67850,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,774,-34.67,0.49,12,0.88,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,150647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,0,3,0.00,617634162,194052,45.20,3175,3200,3165,4125,2225,3175,3182.83,5.32,0,64754,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,771,-34.51,0.49,12,0.80,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,140646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,10,2,0.31,473299210,148586,34.61,3175,3200,3165,4125,2225,3175,3185.36,5.32,0,49647,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,773,-34.62,0.49,12,0.61,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,130646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,10,2,0.31,405243845,127188,29.63,3175,3200,3165,4125,2225,3175,3186.18,5.32,0,38691,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,773,-34.62,0.49,12,0.52,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,120646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,0,3,0.00,351912190,110453,25.73,3175,3200,3165,4125,2225,3175,3186.08,5.32,0,34619,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,771,-34.51,0.49,12,0.46,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,110645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,15,2,0.47,270121695,84817,19.76,3175,3200,3165,4125,2225,3175,3184.76,5.32,0,24263,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,774,-34.67,0.49,12,0.35,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,20,2,0.63,200416575,62936,14.66,3175,3200,3165,4125,2225,3175,3184.45,5.32,0,18164,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,775,-34.73,0.49,12,0.26,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250313,090647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,5,2,0.16,60326345,19028,4.43,3175,3185,3165,4125,2225,3175,3170.40,5.32,0,2533,3275,3225,3195,3145,3115,3210,3130,121,950,500,2030,5,1,24268402,772,-34.57,0.49,12,0.08,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,5.03,N,081150,500,121 억,,1290121,N,N,0,N,00,N
20250312,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-60,5,-1.85,1351793689,422068,99.99,3210,3245,3165,4205,2265,3235,3202.83,5.43,0,-28438,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,771,-34.51,0.49,12,1.74,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,150644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-55,5,-1.70,1274274477,397668,94.21,3210,3245,3165,4205,2265,3235,3204.37,5.43,0,-28086,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,772,-34.57,0.49,12,1.64,-92.00,6498.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2890,10.03,20250102,3615,-12.03,20250203,2310,37.66,20240805,5.09,N,081150,500,121 억,,1318560,N,N,0,N,00,N
20250312,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-50,5,-1.55,1124118517,350543,83.05,3210,3245,3165,4205,2265,3235,3206.79,5.43,0,-18997,3311,3272,3201,3162,3091,3292,3182,121,970,500,2070,5,1,24268402,773,-34.62,0.49,12,1.44,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.09,N,081150,500,121 억,,1318560,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 160646 57 100.00 KOSDAQ 금속 N N N N N 3190 15 2 0.47 676686887 212609 49.52 3175 3200 3165 4125 2225 3175 3182.77 5.32 0 67850 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 774 -34.67 0.49 12 0.88 -92.00 6498.00 3615 20250203 -11.76 2310 20240805 38.10 3615 -11.76 20250203 2890 10.38 20250102 3615 -11.76 20250203 2310 38.10 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
3 20250313 150647 57 100.00 KOSDAQ 금속 N N N N N 3175 0 3 0.00 617634162 194052 45.20 3175 3200 3165 4125 2225 3175 3182.83 5.32 0 64754 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 771 -34.51 0.49 12 0.80 -92.00 6498.00 3615 20250203 -12.17 2310 20240805 37.45 3615 -12.17 20250203 2890 9.86 20250102 3615 -12.17 20250203 2310 37.45 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
4 20250313 140646 57 100.00 KOSDAQ 금속 N N N N N 3185 10 2 0.31 473299210 148586 34.61 3175 3200 3165 4125 2225 3175 3185.36 5.32 0 49647 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 773 -34.62 0.49 12 0.61 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
5 20250313 130646 57 100.00 KOSDAQ 금속 N N N N N 3185 10 2 0.31 405243845 127188 29.63 3175 3200 3165 4125 2225 3175 3186.18 5.32 0 38691 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 773 -34.62 0.49 12 0.52 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
6 20250313 120646 57 100.00 KOSDAQ 금속 N N N N N 3175 0 3 0.00 351912190 110453 25.73 3175 3200 3165 4125 2225 3175 3186.08 5.32 0 34619 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 771 -34.51 0.49 12 0.46 -92.00 6498.00 3615 20250203 -12.17 2310 20240805 37.45 3615 -12.17 20250203 2890 9.86 20250102 3615 -12.17 20250203 2310 37.45 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
7 20250313 110645 57 100.00 KOSDAQ 금속 N N N N N 3190 15 2 0.47 270121695 84817 19.76 3175 3200 3165 4125 2225 3175 3184.76 5.32 0 24263 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 774 -34.67 0.49 12 0.35 -92.00 6498.00 3615 20250203 -11.76 2310 20240805 38.10 3615 -11.76 20250203 2890 10.38 20250102 3615 -11.76 20250203 2310 38.10 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
8 20250313 100645 57 100.00 KOSDAQ 금속 N N N N N 3195 20 2 0.63 200416575 62936 14.66 3175 3200 3165 4125 2225 3175 3184.45 5.32 0 18164 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 775 -34.73 0.49 12 0.26 -92.00 6498.00 3615 20250203 -11.62 2310 20240805 38.31 3615 -11.62 20250203 2890 10.55 20250102 3615 -11.62 20250203 2310 38.31 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
9 20250313 090647 57 100.00 KOSDAQ 금속 N N N N N 3180 5 2 0.16 60326345 19028 4.43 3175 3185 3165 4125 2225 3175 3170.40 5.32 0 2533 3275 3225 3195 3145 3115 3210 3130 121 950 500 2030 5 1 24268402 772 -34.57 0.49 12 0.08 -92.00 6498.00 3615 20250203 -12.03 2310 20240805 37.66 3615 -12.03 20250203 2890 10.03 20250102 3615 -12.03 20250203 2310 37.66 20240805 5.03 N 081150 500 121 억 1290121 N N 0 N 00 N
10 20250312 160643 57 100.00 KOSDAQ 금속 N N N N N 3175 -60 5 -1.85 1351793689 422068 99.99 3210 3245 3165 4205 2265 3235 3202.83 5.43 0 -28438 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 771 -34.51 0.49 12 1.74 -92.00 6498.00 3615 20250203 -12.17 2310 20240805 37.45 3615 -12.17 20250203 2890 9.86 20250102 3615 -12.17 20250203 2310 37.45 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
11 20250312 150644 57 100.00 KOSDAQ 금속 N N N N N 3180 -55 5 -1.70 1274274477 397668 94.21 3210 3245 3165 4205 2265 3235 3204.37 5.43 0 -28086 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 772 -34.57 0.49 12 1.64 -92.00 6498.00 3615 20250203 -12.03 2310 20240805 37.66 3615 -12.03 20250203 2890 10.03 20250102 3615 -12.03 20250203 2310 37.66 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N
12 20250312 140643 57 100.00 KOSDAQ 금속 N N N N N 3185 -50 5 -1.55 1124118517 350543 83.05 3210 3245 3165 4205 2265 3235 3206.79 5.43 0 -18997 3311 3272 3201 3162 3091 3292 3182 121 970 500 2070 5 1 24268402 773 -34.62 0.49 12 1.44 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.09 N 081150 500 121 억 1318560 N N 0 N 00 N