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
198940/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
20250313,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,675,6,2,0.90,19094546,28221,64.52,669,687,669,869,469,669,676.61,9.34,0,1474,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.16,0.48,12,0.07,-580.00,1394.00,2322,20240314,-70.93,660,20250304,2.27,888,-23.99,20250102,660,2.27,20250304,3270,-79.36,20240314,660,2.27,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,150920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,7,2,1.05,17737911,26214,59.93,669,687,669,869,469,669,676.66,9.34,0,1572,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.17,0.48,12,0.07,-580.00,1394.00,2322,20240314,-70.89,660,20250304,2.42,888,-23.87,20250102,660,2.42,20250304,3270,-79.33,20240314,660,2.42,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,140919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,676,7,2,1.05,16203172,23943,54.74,669,687,669,869,469,669,676.74,9.34,0,1555,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.17,0.48,12,0.06,-580.00,1394.00,2322,20240314,-70.89,660,20250304,2.42,888,-23.87,20250102,660,2.42,20250304,3270,-79.33,20240314,660,2.42,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,130919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,680,11,2,1.64,13853499,20470,46.80,669,687,669,869,469,669,676.77,9.34,0,1528,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,265,-1.17,0.49,12,0.05,-580.00,1394.00,2322,20240314,-70.71,660,20250304,3.03,888,-23.42,20250102,660,3.03,20250304,3270,-79.20,20240314,660,3.03,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,120919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,675,6,2,0.90,12473322,18431,42.13,669,687,669,869,469,669,676.76,9.34,0,1553,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,263,-1.16,0.48,12,0.05,-580.00,1394.00,2322,20240314,-70.93,660,20250304,2.27,888,-23.99,20250102,660,2.27,20250304,3270,-79.36,20240314,660,2.27,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,110920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,677,8,2,1.20,6315328,9317,21.30,669,687,669,869,469,669,677.83,9.34,0,1556,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,264,-1.17,0.49,12,0.02,-580.00,1394.00,2322,20240314,-70.84,660,20250304,2.58,888,-23.76,20250102,660,2.58,20250304,3270,-79.30,20240314,660,2.58,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,100918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,681,12,2,1.79,6066977,8951,20.46,669,687,669,869,469,669,677.80,9.34,0,1542,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,265,-1.17,0.49,12,0.02,-580.00,1394.00,2322,20240314,-70.67,660,20250304,3.18,888,-23.31,20250102,660,3.18,20250304,3270,-79.17,20240314,660,3.18,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250313,090922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,680,11,2,1.64,3767366,5565,12.72,669,687,669,869,469,669,676.98,9.34,0,1508,691,679,674,662,657,677,660,195,200,500,440,1,1,38922978,265,-1.17,0.49,12,0.01,-580.00,1394.00,2322,20240314,-70.71,660,20250304,3.03,888,-23.42,20250102,660,3.03,20250304,3270,-79.20,20240314,660,3.03,20250304,0.00,N,198940,500,194 억,,3633727,N,N,0,N,00,N
20250312,160914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,669,-8,5,-1.18,29536572,43743,198.80,676,686,669,880,474,677,675.23,9.33,0,682,693,685,676,668,659,689,672,195,203,500,440,1,1,38922978,260,-1.15,0.48,12,0.11,-580.00,1394.00,2322,20240314,-71.19,660,20250304,1.36,888,-24.66,20250102,660,1.36,20250304,3270,-79.54,20240314,660,1.36,20250304,0.00,N,198940,500,194 억,,3633045,N,N,0,N,00,N
20250312,150915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,677,0,3,0.00,26908060,39829,181.01,676,686,670,880,474,677,675.59,9.33,0,4134,693,685,676,668,659,689,672,195,203,500,440,1,1,38922978,264,-1.17,0.49,12,0.10,-580.00,1394.00,2322,20240314,-70.84,660,20250304,2.58,888,-23.76,20250102,660,2.58,20250304,3270,-79.30,20240314,660,2.58,20250304,0.00,N,198940,500,194 억,,3633045,N,N,0,N,00,N
20250312,140913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,682,5,2,0.74,13236620,19485,88.55,676,686,675,880,474,677,679.32,9.33,0,410,693,685,676,668,659,689,672,195,203,500,440,1,1,38922978,265,-1.18,0.49,12,0.05,-580.00,1394.00,2322,20240314,-70.63,660,20250304,3.33,888,-23.20,20250102,660,3.33,20250304,3270,-79.14,20240314,660,3.33,20250304,0.00,N,198940,500,194 억,,3633045,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 160919 57 100.00 KOSDAQ 금속 N N N N N 675 6 2 0.90 19094546 28221 64.52 669 687 669 869 469 669 676.61 9.34 0 1474 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 263 -1.16 0.48 12 0.07 -580.00 1394.00 2322 20240314 -70.93 660 20250304 2.27 888 -23.99 20250102 660 2.27 20250304 3270 -79.36 20240314 660 2.27 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
3 20250313 150920 57 100.00 KOSDAQ 금속 N N N N N 676 7 2 1.05 17737911 26214 59.93 669 687 669 869 469 669 676.66 9.34 0 1572 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 263 -1.17 0.48 12 0.07 -580.00 1394.00 2322 20240314 -70.89 660 20250304 2.42 888 -23.87 20250102 660 2.42 20250304 3270 -79.33 20240314 660 2.42 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
4 20250313 140919 57 100.00 KOSDAQ 금속 N N N N N 676 7 2 1.05 16203172 23943 54.74 669 687 669 869 469 669 676.74 9.34 0 1555 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 263 -1.17 0.48 12 0.06 -580.00 1394.00 2322 20240314 -70.89 660 20250304 2.42 888 -23.87 20250102 660 2.42 20250304 3270 -79.33 20240314 660 2.42 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
5 20250313 130919 57 100.00 KOSDAQ 금속 N N N N N 680 11 2 1.64 13853499 20470 46.80 669 687 669 869 469 669 676.77 9.34 0 1528 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 265 -1.17 0.49 12 0.05 -580.00 1394.00 2322 20240314 -70.71 660 20250304 3.03 888 -23.42 20250102 660 3.03 20250304 3270 -79.20 20240314 660 3.03 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
6 20250313 120919 57 100.00 KOSDAQ 금속 N N N N N 675 6 2 0.90 12473322 18431 42.13 669 687 669 869 469 669 676.76 9.34 0 1553 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 263 -1.16 0.48 12 0.05 -580.00 1394.00 2322 20240314 -70.93 660 20250304 2.27 888 -23.99 20250102 660 2.27 20250304 3270 -79.36 20240314 660 2.27 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
7 20250313 110920 57 100.00 KOSDAQ 금속 N N N N N 677 8 2 1.20 6315328 9317 21.30 669 687 669 869 469 669 677.83 9.34 0 1556 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 264 -1.17 0.49 12 0.02 -580.00 1394.00 2322 20240314 -70.84 660 20250304 2.58 888 -23.76 20250102 660 2.58 20250304 3270 -79.30 20240314 660 2.58 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
8 20250313 100918 57 100.00 KOSDAQ 금속 N N N N N 681 12 2 1.79 6066977 8951 20.46 669 687 669 869 469 669 677.80 9.34 0 1542 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 265 -1.17 0.49 12 0.02 -580.00 1394.00 2322 20240314 -70.67 660 20250304 3.18 888 -23.31 20250102 660 3.18 20250304 3270 -79.17 20240314 660 3.18 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
9 20250313 090922 57 100.00 KOSDAQ 금속 N N N N N 680 11 2 1.64 3767366 5565 12.72 669 687 669 869 469 669 676.98 9.34 0 1508 691 679 674 662 657 677 660 195 200 500 440 1 1 38922978 265 -1.17 0.49 12 0.01 -580.00 1394.00 2322 20240314 -70.71 660 20250304 3.03 888 -23.42 20250102 660 3.03 20250304 3270 -79.20 20240314 660 3.03 20250304 0.00 N 198940 500 194 억 3633727 N N 0 N 00 N
10 20250312 160914 57 100.00 KOSDAQ 금속 N N N N N 669 -8 5 -1.18 29536572 43743 198.80 676 686 669 880 474 677 675.23 9.33 0 682 693 685 676 668 659 689 672 195 203 500 440 1 1 38922978 260 -1.15 0.48 12 0.11 -580.00 1394.00 2322 20240314 -71.19 660 20250304 1.36 888 -24.66 20250102 660 1.36 20250304 3270 -79.54 20240314 660 1.36 20250304 0.00 N 198940 500 194 억 3633045 N N 0 N 00 N
11 20250312 150915 57 100.00 KOSDAQ 금속 N N N N N 677 0 3 0.00 26908060 39829 181.01 676 686 670 880 474 677 675.59 9.33 0 4134 693 685 676 668 659 689 672 195 203 500 440 1 1 38922978 264 -1.17 0.49 12 0.10 -580.00 1394.00 2322 20240314 -70.84 660 20250304 2.58 888 -23.76 20250102 660 2.58 20250304 3270 -79.30 20240314 660 2.58 20250304 0.00 N 198940 500 194 억 3633045 N N 0 N 00 N
12 20250312 140913 57 100.00 KOSDAQ 금속 N N N N N 682 5 2 0.74 13236620 19485 88.55 676 686 675 880 474 677 679.32 9.33 0 410 693 685 676 668 659 689 672 195 203 500 440 1 1 38922978 265 -1.18 0.49 12 0.05 -580.00 1394.00 2322 20240314 -70.63 660 20250304 3.33 888 -23.20 20250102 660 3.33 20250304 3270 -79.14 20240314 660 3.33 20250304 0.00 N 198940 500 194 억 3633045 N N 0 N 00 N