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
147830/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
20250313,160843,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5820,-40,5,-0.68,671451885,114051,109.96,5860,6000,5820,7610,4110,5860,5887.56,1.30,0,-3764,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1164,15.99,1.47,12,0.57,364.00,3951.00,11680,20240711,-50.17,3385,20240229,71.94,8510,-31.61,20250114,5460,6.59,20250102,11680,-50.17,20240711,3595,61.89,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,150844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5830,-30,5,-0.51,624688075,106028,102.22,5860,6000,5820,7610,4110,5860,5891.73,1.30,0,-4340,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1166,16.02,1.48,12,0.53,364.00,3951.00,11680,20240711,-50.09,3385,20240229,72.23,8510,-31.49,20250114,5460,6.78,20250102,11680,-50.09,20240711,3595,62.17,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,140842,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-20,5,-0.34,530968635,89980,86.75,5860,6000,5840,7610,4110,5860,5900.96,1.30,0,-1645,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1168,16.04,1.48,12,0.45,364.00,3951.00,11680,20240711,-50.00,3385,20240229,72.53,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3595,62.45,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,130844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5840,-20,5,-0.34,459626055,77815,75.02,5860,6000,5840,7610,4110,5860,5906.65,1.30,0,374,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1168,16.04,1.48,12,0.39,364.00,3951.00,11680,20240711,-50.00,3385,20240229,72.53,8510,-31.37,20250114,5460,6.96,20250102,11680,-50.00,20240711,3595,62.45,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,120843,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5880,20,2,0.34,384532890,65003,62.67,5860,6000,5840,7610,4110,5860,5915.62,1.30,0,576,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1176,16.15,1.49,12,0.33,364.00,3951.00,11680,20240711,-49.66,3385,20240229,73.71,8510,-30.90,20250114,5460,7.69,20250102,11680,-49.66,20240711,3595,63.56,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,110844,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5900,40,2,0.68,289138780,48764,47.01,5860,6000,5860,7610,4110,5860,5929.35,1.30,0,-261,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1180,16.21,1.49,12,0.24,364.00,3951.00,11680,20240711,-49.49,3385,20240229,74.30,8510,-30.67,20250114,5460,8.06,20250102,11680,-49.49,20240711,3595,64.12,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,100842,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5940,80,2,1.37,224061630,37721,36.37,5860,6000,5860,7610,4110,5860,5939.97,1.30,0,-1280,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1188,16.32,1.50,12,0.19,364.00,3951.00,11680,20240711,-49.14,3385,20240229,75.48,8510,-30.20,20250114,5460,8.79,20250102,11680,-49.14,20240711,3595,65.23,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250313,090845,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5900,40,2,0.68,29779730,5046,4.86,5860,5950,5860,7610,4110,5860,5901.65,1.30,0,-662,6073,5966,5823,5716,5573,6020,5770,100,1750,500,3750,10,1,20000000,1180,16.21,1.49,12,0.03,364.00,3951.00,11680,20240711,-49.49,3385,20240229,74.30,8510,-30.67,20250114,5460,8.06,20250102,11680,-49.49,20240711,3595,64.12,20240320,7.16,N,147830,500,100 억,,259618,N,N,0,N,00,N
20250312,160839,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5860,160,2,2.81,603050490,103143,82.93,5710,5930,5680,7410,3990,5700,5846.74,1.29,0,2938,5833,5766,5633,5566,5433,5800,5600,100,1710,500,3640,10,1,20000000,1172,16.10,1.48,12,0.52,364.00,3951.00,11680,20240711,-49.83,3385,20240228,73.12,8510,-31.14,20250114,5460,7.33,20250102,11680,-49.83,20240711,3575,63.92,20240312,7.19,N,147830,500,100 억,,257473,N,N,0,N,00,N
20250312,150840,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5860,160,2,2.81,554390480,94821,76.24,5710,5930,5680,7410,3990,5700,5846.71,1.29,0,806,5833,5766,5633,5566,5433,5800,5600,100,1710,500,3640,10,1,20000000,1172,16.10,1.48,12,0.47,364.00,3951.00,11680,20240711,-49.83,3385,20240228,73.12,8510,-31.14,20250114,5460,7.33,20250102,11680,-49.83,20240711,3575,63.92,20240312,7.19,N,147830,500,100 억,,257473,N,N,0,N,00,N
20250312,140838,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5880,180,2,3.16,448810150,76758,61.72,5710,5930,5680,7410,3990,5700,5847.08,1.29,0,-5091,5833,5766,5633,5566,5433,5800,5600,100,1710,500,3640,10,1,20000000,1176,16.15,1.49,12,0.38,364.00,3951.00,11680,20240711,-49.66,3385,20240228,73.71,8510,-30.90,20250114,5460,7.69,20250102,11680,-49.66,20240711,3575,64.48,20240312,7.19,N,147830,500,100 억,,257473,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 160843 55 60.00 KOSDAQ 금속 N N N Y 60 N 5820 -40 5 -0.68 671451885 114051 109.96 5860 6000 5820 7610 4110 5860 5887.56 1.30 0 -3764 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1164 15.99 1.47 12 0.57 364.00 3951.00 11680 20240711 -50.17 3385 20240229 71.94 8510 -31.61 20250114 5460 6.59 20250102 11680 -50.17 20240711 3595 61.89 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
3 20250313 150844 55 60.00 KOSDAQ 금속 N N N Y 60 N 5830 -30 5 -0.51 624688075 106028 102.22 5860 6000 5820 7610 4110 5860 5891.73 1.30 0 -4340 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1166 16.02 1.48 12 0.53 364.00 3951.00 11680 20240711 -50.09 3385 20240229 72.23 8510 -31.49 20250114 5460 6.78 20250102 11680 -50.09 20240711 3595 62.17 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
4 20250313 140842 55 60.00 KOSDAQ 금속 N N N Y 60 N 5840 -20 5 -0.34 530968635 89980 86.75 5860 6000 5840 7610 4110 5860 5900.96 1.30 0 -1645 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1168 16.04 1.48 12 0.45 364.00 3951.00 11680 20240711 -50.00 3385 20240229 72.53 8510 -31.37 20250114 5460 6.96 20250102 11680 -50.00 20240711 3595 62.45 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
5 20250313 130844 55 60.00 KOSDAQ 금속 N N N Y 60 N 5840 -20 5 -0.34 459626055 77815 75.02 5860 6000 5840 7610 4110 5860 5906.65 1.30 0 374 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1168 16.04 1.48 12 0.39 364.00 3951.00 11680 20240711 -50.00 3385 20240229 72.53 8510 -31.37 20250114 5460 6.96 20250102 11680 -50.00 20240711 3595 62.45 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
6 20250313 120843 55 60.00 KOSDAQ 금속 N N N Y 60 N 5880 20 2 0.34 384532890 65003 62.67 5860 6000 5840 7610 4110 5860 5915.62 1.30 0 576 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1176 16.15 1.49 12 0.33 364.00 3951.00 11680 20240711 -49.66 3385 20240229 73.71 8510 -30.90 20250114 5460 7.69 20250102 11680 -49.66 20240711 3595 63.56 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
7 20250313 110844 55 60.00 KOSDAQ 금속 N N N Y 60 N 5900 40 2 0.68 289138780 48764 47.01 5860 6000 5860 7610 4110 5860 5929.35 1.30 0 -261 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1180 16.21 1.49 12 0.24 364.00 3951.00 11680 20240711 -49.49 3385 20240229 74.30 8510 -30.67 20250114 5460 8.06 20250102 11680 -49.49 20240711 3595 64.12 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
8 20250313 100842 55 60.00 KOSDAQ 금속 N N N Y 60 N 5940 80 2 1.37 224061630 37721 36.37 5860 6000 5860 7610 4110 5860 5939.97 1.30 0 -1280 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1188 16.32 1.50 12 0.19 364.00 3951.00 11680 20240711 -49.14 3385 20240229 75.48 8510 -30.20 20250114 5460 8.79 20250102 11680 -49.14 20240711 3595 65.23 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
9 20250313 090845 55 60.00 KOSDAQ 금속 N N N Y 60 N 5900 40 2 0.68 29779730 5046 4.86 5860 5950 5860 7610 4110 5860 5901.65 1.30 0 -662 6073 5966 5823 5716 5573 6020 5770 100 1750 500 3750 10 1 20000000 1180 16.21 1.49 12 0.03 364.00 3951.00 11680 20240711 -49.49 3385 20240229 74.30 8510 -30.67 20250114 5460 8.06 20250102 11680 -49.49 20240711 3595 64.12 20240320 7.16 N 147830 500 100 억 259618 N N 0 N 00 N
10 20250312 160839 55 60.00 KOSDAQ 금속 N N N Y 60 N 5860 160 2 2.81 603050490 103143 82.93 5710 5930 5680 7410 3990 5700 5846.74 1.29 0 2938 5833 5766 5633 5566 5433 5800 5600 100 1710 500 3640 10 1 20000000 1172 16.10 1.48 12 0.52 364.00 3951.00 11680 20240711 -49.83 3385 20240228 73.12 8510 -31.14 20250114 5460 7.33 20250102 11680 -49.83 20240711 3575 63.92 20240312 7.19 N 147830 500 100 억 257473 N N 0 N 00 N
11 20250312 150840 55 60.00 KOSDAQ 금속 N N N Y 60 N 5860 160 2 2.81 554390480 94821 76.24 5710 5930 5680 7410 3990 5700 5846.71 1.29 0 806 5833 5766 5633 5566 5433 5800 5600 100 1710 500 3640 10 1 20000000 1172 16.10 1.48 12 0.47 364.00 3951.00 11680 20240711 -49.83 3385 20240228 73.12 8510 -31.14 20250114 5460 7.33 20250102 11680 -49.83 20240711 3575 63.92 20240312 7.19 N 147830 500 100 억 257473 N N 0 N 00 N
12 20250312 140838 55 60.00 KOSDAQ 금속 N N N Y 60 N 5880 180 2 3.16 448810150 76758 61.72 5710 5930 5680 7410 3990 5700 5847.08 1.29 0 -5091 5833 5766 5633 5566 5433 5800 5600 100 1710 500 3640 10 1 20000000 1176 16.15 1.49 12 0.38 364.00 3951.00 11680 20240711 -49.66 3385 20240228 73.71 8510 -30.90 20250114 5460 7.69 20250102 11680 -49.66 20240711 3575 64.48 20240312 7.19 N 147830 500 100 억 257473 N N 0 N 00 N