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
140520/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
20250313,160836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-5,5,-0.24,20466010,9835,69.68,2105,2145,2060,2715,1465,2090,2080.94,0.25,0,371,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,440,17.09,0.29,12,0.05,122.00,7191.00,2735,20240612,-23.77,1920,20241209,8.59,2145,-2.80,20250313,1995,4.51,20250219,2735,-23.77,20240612,1920,8.59,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-20,5,-0.96,20016090,9619,68.15,2105,2145,2060,2715,1465,2090,2080.89,0.25,0,498,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,437,16.97,0.29,12,0.05,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2145,-3.50,20250313,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-15,5,-0.72,16826245,8078,57.23,2105,2145,2060,2715,1465,2090,2082.97,0.25,0,1135,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,438,17.01,0.29,12,0.04,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2145,-3.26,20250313,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,0,3,0.00,15256295,7319,51.85,2105,2145,2070,2715,1465,2090,2084.48,0.25,0,1140,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,441,17.13,0.29,12,0.03,122.00,7191.00,2735,20240612,-23.58,1920,20241209,8.85,2145,-2.56,20250313,1995,4.76,20250219,2735,-23.58,20240612,1920,8.85,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,120836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-10,5,-0.48,14477855,6944,49.20,2105,2145,2070,2715,1465,2090,2084.94,0.25,0,1144,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.03,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,110837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-10,5,-0.48,13957855,6694,47.42,2105,2145,2070,2715,1465,2090,2085.13,0.25,0,1096,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,439,17.05,0.29,12,0.03,122.00,7191.00,2735,20240612,-23.95,1920,20241209,8.33,2145,-3.03,20250313,1995,4.26,20250219,2735,-23.95,20240612,1920,8.33,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,100835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-15,5,-0.72,10898390,5217,36.96,2105,2145,2070,2715,1465,2090,2089.01,0.25,0,1184,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,438,17.01,0.29,12,0.02,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2145,-3.26,20250313,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250313,090838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,55,2,2.63,566730,267,1.89,2105,2145,2070,2715,1465,2090,2122.58,0.25,0,-13,2116,2102,2076,2062,2036,2110,2070,106,625,500,1500,5,1,21109243,453,17.58,0.30,12,0.00,122.00,7191.00,2735,20240612,-21.57,1920,20241209,11.72,2145,0.00,20250313,1995,7.52,20250219,2735,-21.57,20240612,1920,11.72,20241209,1.06,N,140520,500,105 억,,53184,N,N,0,N,00,N
20250312,160831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,29135160,14115,181.17,2085,2090,2050,2690,1450,2070,2064.13,0.25,0,53,2136,2102,2086,2052,2036,2095,2045,106,620,500,1490,5,1,21109243,441,17.13,0.29,12,0.07,122.00,7191.00,2735,20240612,-23.58,1920,20241209,8.85,2135,-2.11,20250123,1995,4.76,20250219,2735,-23.58,20240612,1920,8.85,20241209,1.06,N,140520,500,105 억,,53131,N,N,0,N,00,N
20250312,150833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,29020210,14060,180.46,2085,2090,2050,2690,1450,2070,2064.03,0.25,0,56,2136,2102,2086,2052,2036,2095,2045,106,620,500,1490,5,1,21109243,441,17.13,0.29,12,0.07,122.00,7191.00,2735,20240612,-23.58,1920,20241209,8.85,2135,-2.11,20250123,1995,4.76,20250219,2735,-23.58,20240612,1920,8.85,20241209,1.06,N,140520,500,105 억,,53131,N,N,0,N,00,N
20250312,140831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,15,2,0.72,27324745,13246,170.02,2085,2085,2050,2690,1450,2070,2062.87,0.25,0,22,2136,2102,2086,2052,2036,2095,2045,106,620,500,1490,5,1,21109243,440,17.09,0.29,12,0.06,122.00,7191.00,2735,20240612,-23.77,1920,20241209,8.59,2135,-2.34,20250123,1995,4.51,20250219,2735,-23.77,20240612,1920,8.59,20241209,1.06,N,140520,500,105 억,,53131,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 160836 57 100.00 KOSDAQ 금속 N N N N N 2085 -5 5 -0.24 20466010 9835 69.68 2105 2145 2060 2715 1465 2090 2080.94 0.25 0 371 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 440 17.09 0.29 12 0.05 122.00 7191.00 2735 20240612 -23.77 1920 20241209 8.59 2145 -2.80 20250313 1995 4.51 20250219 2735 -23.77 20240612 1920 8.59 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
3 20250313 150836 57 100.00 KOSDAQ 금속 N N N N N 2070 -20 5 -0.96 20016090 9619 68.15 2105 2145 2060 2715 1465 2090 2080.89 0.25 0 498 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 437 16.97 0.29 12 0.05 122.00 7191.00 2735 20240612 -24.31 1920 20241209 7.81 2145 -3.50 20250313 1995 3.76 20250219 2735 -24.31 20240612 1920 7.81 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
4 20250313 140835 57 100.00 KOSDAQ 금속 N N N N N 2075 -15 5 -0.72 16826245 8078 57.23 2105 2145 2060 2715 1465 2090 2082.97 0.25 0 1135 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 438 17.01 0.29 12 0.04 122.00 7191.00 2735 20240612 -24.13 1920 20241209 8.07 2145 -3.26 20250313 1995 4.01 20250219 2735 -24.13 20240612 1920 8.07 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
5 20250313 130836 57 100.00 KOSDAQ 금속 N N N N N 2090 0 3 0.00 15256295 7319 51.85 2105 2145 2070 2715 1465 2090 2084.48 0.25 0 1140 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 441 17.13 0.29 12 0.03 122.00 7191.00 2735 20240612 -23.58 1920 20241209 8.85 2145 -2.56 20250313 1995 4.76 20250219 2735 -23.58 20240612 1920 8.85 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
6 20250313 120836 57 100.00 KOSDAQ 금속 N N N N N 2080 -10 5 -0.48 14477855 6944 49.20 2105 2145 2070 2715 1465 2090 2084.94 0.25 0 1144 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 439 17.05 0.29 12 0.03 122.00 7191.00 2735 20240612 -23.95 1920 20241209 8.33 2145 -3.03 20250313 1995 4.26 20250219 2735 -23.95 20240612 1920 8.33 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
7 20250313 110837 57 100.00 KOSDAQ 금속 N N N N N 2080 -10 5 -0.48 13957855 6694 47.42 2105 2145 2070 2715 1465 2090 2085.13 0.25 0 1096 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 439 17.05 0.29 12 0.03 122.00 7191.00 2735 20240612 -23.95 1920 20241209 8.33 2145 -3.03 20250313 1995 4.26 20250219 2735 -23.95 20240612 1920 8.33 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
8 20250313 100835 57 100.00 KOSDAQ 금속 N N N N N 2075 -15 5 -0.72 10898390 5217 36.96 2105 2145 2070 2715 1465 2090 2089.01 0.25 0 1184 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 438 17.01 0.29 12 0.02 122.00 7191.00 2735 20240612 -24.13 1920 20241209 8.07 2145 -3.26 20250313 1995 4.01 20250219 2735 -24.13 20240612 1920 8.07 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
9 20250313 090838 57 100.00 KOSDAQ 금속 N N N N N 2145 55 2 2.63 566730 267 1.89 2105 2145 2070 2715 1465 2090 2122.58 0.25 0 -13 2116 2102 2076 2062 2036 2110 2070 106 625 500 1500 5 1 21109243 453 17.58 0.30 12 0.00 122.00 7191.00 2735 20240612 -21.57 1920 20241209 11.72 2145 0.00 20250313 1995 7.52 20250219 2735 -21.57 20240612 1920 11.72 20241209 1.06 N 140520 500 105 억 53184 N N 0 N 00 N
10 20250312 160831 57 100.00 KOSDAQ 금속 N N N N N 2090 20 2 0.97 29135160 14115 181.17 2085 2090 2050 2690 1450 2070 2064.13 0.25 0 53 2136 2102 2086 2052 2036 2095 2045 106 620 500 1490 5 1 21109243 441 17.13 0.29 12 0.07 122.00 7191.00 2735 20240612 -23.58 1920 20241209 8.85 2135 -2.11 20250123 1995 4.76 20250219 2735 -23.58 20240612 1920 8.85 20241209 1.06 N 140520 500 105 억 53131 N N 0 N 00 N
11 20250312 150833 57 100.00 KOSDAQ 금속 N N N N N 2090 20 2 0.97 29020210 14060 180.46 2085 2090 2050 2690 1450 2070 2064.03 0.25 0 56 2136 2102 2086 2052 2036 2095 2045 106 620 500 1490 5 1 21109243 441 17.13 0.29 12 0.07 122.00 7191.00 2735 20240612 -23.58 1920 20241209 8.85 2135 -2.11 20250123 1995 4.76 20250219 2735 -23.58 20240612 1920 8.85 20241209 1.06 N 140520 500 105 억 53131 N N 0 N 00 N
12 20250312 140831 57 100.00 KOSDAQ 금속 N N N N N 2085 15 2 0.72 27324745 13246 170.02 2085 2085 2050 2690 1450 2070 2062.87 0.25 0 22 2136 2102 2086 2052 2036 2095 2045 106 620 500 1490 5 1 21109243 440 17.09 0.29 12 0.06 122.00 7191.00 2735 20240612 -23.77 1920 20241209 8.59 2135 -2.34 20250123 1995 4.51 20250219 2735 -23.77 20240612 1920 8.59 20241209 1.06 N 140520 500 105 억 53131 N N 0 N 00 N