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
162300/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
20250313,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-55,5,-2.14,1132491743,437625,141.28,2595,2655,2490,3340,1800,2570,2587.82,0.47,0,31879,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1043,16.23,1.45,12,1.06,155.00,1740.00,4280,20240514,-41.24,2005,20241210,25.44,2910,-13.57,20250307,2255,11.53,20250203,4280,-41.24,20240514,2005,25.44,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-65,5,-2.53,1073796253,414193,133.72,2595,2655,2500,3340,1800,2570,2592.50,0.47,0,37715,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1039,16.16,1.44,12,1.00,155.00,1740.00,4280,20240514,-41.47,2005,20241210,24.94,2910,-13.92,20250307,2255,11.09,20250203,4280,-41.47,20240514,2005,24.94,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-50,5,-1.95,945379938,363137,117.23,2595,2655,2520,3340,1800,2570,2603.37,0.47,0,21460,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1045,16.26,1.45,12,0.88,155.00,1740.00,4280,20240514,-41.12,2005,20241210,25.69,2910,-13.40,20250307,2255,11.75,20250203,4280,-41.12,20240514,2005,25.69,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,130853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,817671908,312867,101.00,2595,2655,2540,3340,1800,2570,2613.48,0.47,0,12927,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1058,16.45,1.47,12,0.75,155.00,1740.00,4280,20240514,-40.42,2005,20241210,27.18,2910,-12.37,20250307,2255,13.08,20250203,4280,-40.42,20240514,2005,27.18,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,120853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,10,2,0.39,733951838,280192,90.46,2595,2655,2565,3340,1800,2570,2619.46,0.47,0,18306,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1070,16.65,1.48,12,0.68,155.00,1740.00,4280,20240514,-39.72,2005,20241210,28.68,2910,-11.34,20250307,2255,14.41,20250203,4280,-39.72,20240514,2005,28.68,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,110854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,60,2,2.33,328340468,125529,40.52,2595,2655,2565,3340,1800,2570,2615.65,0.47,0,-3536,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1091,16.97,1.51,12,0.30,155.00,1740.00,4280,20240514,-38.55,2005,20241210,31.17,2910,-9.62,20250307,2255,16.63,20250203,4280,-38.55,20240514,2005,31.17,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,100852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,5,2,0.19,110577880,42742,13.80,2595,2615,2570,3340,1800,2570,2587.10,0.47,0,3260,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1068,16.61,1.48,12,0.10,155.00,1740.00,4280,20240514,-39.84,2005,20241210,28.43,2910,-11.51,20250307,2255,14.19,20250203,4280,-39.84,20240514,2005,28.43,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250313,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,30,2,1.17,24996580,9643,3.11,2595,2605,2585,3340,1800,2570,2592.20,0.47,0,1816,2693,2631,2588,2526,2483,2610,2505,41,770,100,1690,5,1,41471382,1078,16.77,1.49,12,0.02,155.00,1740.00,4280,20240514,-39.25,2005,20241210,29.68,2910,-10.65,20250307,2255,15.30,20250203,4280,-39.25,20240514,2005,29.68,20241210,1.76,N,162300,100,41 억,,194942,N,N,0,N,00,N
20250312,160848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-5,5,-0.19,800507192,308187,100.84,2575,2650,2545,3345,1805,2575,2597.72,0.46,0,5105,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1066,16.58,1.48,12,0.74,155.00,1740.00,4280,20240514,-39.95,2005,20241210,28.18,2910,-11.68,20250307,2255,13.97,20250203,4280,-39.95,20240514,2005,28.18,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,10,2,0.39,770509342,296522,97.03,2575,2650,2545,3345,1805,2575,2598.49,0.46,0,5255,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1072,16.68,1.49,12,0.72,155.00,1740.00,4280,20240514,-39.60,2005,20241210,28.93,2910,-11.17,20250307,2255,14.63,20250203,4280,-39.60,20240514,2005,28.93,20241210,1.71,N,162300,100,41 억,,189229,N,N,0,N,00,N
20250312,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,20,2,0.78,668121912,256599,83.96,2575,2650,2545,3345,1805,2575,2603.76,0.46,0,-849,2678,2626,2588,2536,2498,2652,2562,41,770,100,1690,5,1,41471382,1076,16.74,1.49,12,0.62,155.00,1740.00,4280,20240514,-39.37,2005,20241210,29.43,2910,-10.82,20250307,2255,15.08,20250203,4280,-39.37,20240514,2005,29.43,20241210,1.71,N,162300,100,41 억,,189229,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 160852 57 100.00 KOSDAQ 금속 N N N N N 2515 -55 5 -2.14 1132491743 437625 141.28 2595 2655 2490 3340 1800 2570 2587.82 0.47 0 31879 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1043 16.23 1.45 12 1.06 155.00 1740.00 4280 20240514 -41.24 2005 20241210 25.44 2910 -13.57 20250307 2255 11.53 20250203 4280 -41.24 20240514 2005 25.44 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
3 20250313 150853 57 100.00 KOSDAQ 금속 N N N N N 2505 -65 5 -2.53 1073796253 414193 133.72 2595 2655 2500 3340 1800 2570 2592.50 0.47 0 37715 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1039 16.16 1.44 12 1.00 155.00 1740.00 4280 20240514 -41.47 2005 20241210 24.94 2910 -13.92 20250307 2255 11.09 20250203 4280 -41.47 20240514 2005 24.94 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
4 20250313 140852 57 100.00 KOSDAQ 금속 N N N N N 2520 -50 5 -1.95 945379938 363137 117.23 2595 2655 2520 3340 1800 2570 2603.37 0.47 0 21460 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1045 16.26 1.45 12 0.88 155.00 1740.00 4280 20240514 -41.12 2005 20241210 25.69 2910 -13.40 20250307 2255 11.75 20250203 4280 -41.12 20240514 2005 25.69 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
5 20250313 130853 57 100.00 KOSDAQ 금속 N N N N N 2550 -20 5 -0.78 817671908 312867 101.00 2595 2655 2540 3340 1800 2570 2613.48 0.47 0 12927 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1058 16.45 1.47 12 0.75 155.00 1740.00 4280 20240514 -40.42 2005 20241210 27.18 2910 -12.37 20250307 2255 13.08 20250203 4280 -40.42 20240514 2005 27.18 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
6 20250313 120853 57 100.00 KOSDAQ 금속 N N N N N 2580 10 2 0.39 733951838 280192 90.46 2595 2655 2565 3340 1800 2570 2619.46 0.47 0 18306 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1070 16.65 1.48 12 0.68 155.00 1740.00 4280 20240514 -39.72 2005 20241210 28.68 2910 -11.34 20250307 2255 14.41 20250203 4280 -39.72 20240514 2005 28.68 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
7 20250313 110854 57 100.00 KOSDAQ 금속 N N N N N 2630 60 2 2.33 328340468 125529 40.52 2595 2655 2565 3340 1800 2570 2615.65 0.47 0 -3536 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1091 16.97 1.51 12 0.30 155.00 1740.00 4280 20240514 -38.55 2005 20241210 31.17 2910 -9.62 20250307 2255 16.63 20250203 4280 -38.55 20240514 2005 31.17 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
8 20250313 100852 57 100.00 KOSDAQ 금속 N N N N N 2575 5 2 0.19 110577880 42742 13.80 2595 2615 2570 3340 1800 2570 2587.10 0.47 0 3260 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1068 16.61 1.48 12 0.10 155.00 1740.00 4280 20240514 -39.84 2005 20241210 28.43 2910 -11.51 20250307 2255 14.19 20250203 4280 -39.84 20240514 2005 28.43 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
9 20250313 090855 57 100.00 KOSDAQ 금속 N N N N N 2600 30 2 1.17 24996580 9643 3.11 2595 2605 2585 3340 1800 2570 2592.20 0.47 0 1816 2693 2631 2588 2526 2483 2610 2505 41 770 100 1690 5 1 41471382 1078 16.77 1.49 12 0.02 155.00 1740.00 4280 20240514 -39.25 2005 20241210 29.68 2910 -10.65 20250307 2255 15.30 20250203 4280 -39.25 20240514 2005 29.68 20241210 1.76 N 162300 100 41 억 194942 N N 0 N 00 N
10 20250312 160848 57 100.00 KOSDAQ 금속 N N N N N 2570 -5 5 -0.19 800507192 308187 100.84 2575 2650 2545 3345 1805 2575 2597.72 0.46 0 5105 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1066 16.58 1.48 12 0.74 155.00 1740.00 4280 20240514 -39.95 2005 20241210 28.18 2910 -11.68 20250307 2255 13.97 20250203 4280 -39.95 20240514 2005 28.18 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
11 20250312 150849 57 100.00 KOSDAQ 금속 N N N N N 2585 10 2 0.39 770509342 296522 97.03 2575 2650 2545 3345 1805 2575 2598.49 0.46 0 5255 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1072 16.68 1.49 12 0.72 155.00 1740.00 4280 20240514 -39.60 2005 20241210 28.93 2910 -11.17 20250307 2255 14.63 20250203 4280 -39.60 20240514 2005 28.93 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N
12 20250312 140847 57 100.00 KOSDAQ 금속 N N N N N 2595 20 2 0.78 668121912 256599 83.96 2575 2650 2545 3345 1805 2575 2603.76 0.46 0 -849 2678 2626 2588 2536 2498 2652 2562 41 770 100 1690 5 1 41471382 1076 16.74 1.49 12 0.62 155.00 1740.00 4280 20240514 -39.37 2005 20241210 29.43 2910 -10.82 20250307 2255 15.08 20250203 4280 -39.37 20240514 2005 29.43 20241210 1.71 N 162300 100 41 억 189229 N N 0 N 00 N