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
263770/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
20250313,161034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-20,5,-0.95,31649300,15065,50.44,2115,2160,2070,2730,1470,2100,2100.85,0.70,0,78,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,493,4.21,0.62,12,0.06,494.00,3329.00,3650,20240604,-43.01,1770,20241209,17.51,2275,-8.57,20250305,1860,11.83,20250203,3650,-43.01,20240604,1770,17.51,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,151035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-5,5,-0.24,27669165,13153,44.04,2115,2160,2070,2730,1470,2100,2103.64,0.70,0,1580,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,497,4.24,0.63,12,0.06,494.00,3329.00,3650,20240604,-42.60,1770,20241209,18.36,2275,-7.91,20250305,1860,12.63,20250203,3650,-42.60,20240604,1770,18.36,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,141035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,15,2,0.71,26611100,12649,42.35,2115,2160,2070,2730,1470,2100,2103.81,0.70,0,1629,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,501,4.28,0.64,12,0.05,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,131035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,15,2,0.71,26498770,12596,42.17,2115,2160,2070,2730,1470,2100,2103.74,0.70,0,1634,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,501,4.28,0.64,12,0.05,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,121034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,20,2,0.95,21830455,10389,34.78,2115,2160,2070,2730,1470,2100,2101.30,0.70,0,1745,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,502,4.29,0.64,12,0.04,494.00,3329.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,111036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,15,2,0.71,19044200,9073,30.38,2115,2160,2070,2730,1470,2100,2099.00,0.70,0,2093,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,501,4.28,0.64,12,0.04,494.00,3329.00,3650,20240604,-42.05,1770,20241209,19.49,2275,-7.03,20250305,1860,13.71,20250203,3650,-42.05,20240604,1770,19.49,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,101034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,5,2,0.24,14964625,7138,23.90,2115,2160,2070,2730,1470,2100,2096.47,0.70,0,3245,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,499,4.26,0.63,12,0.03,494.00,3329.00,3650,20240604,-42.33,1770,20241209,18.93,2275,-7.47,20250305,1860,13.17,20250203,3650,-42.33,20240604,1770,18.93,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250313,091037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-15,5,-0.71,12643590,6030,20.19,2115,2160,2070,2730,1470,2100,2096.78,0.70,0,3089,2230,2165,2125,2060,2020,2145,2040,24,630,100,1470,5,1,23700172,494,4.22,0.63,12,0.03,494.00,3329.00,3650,20240604,-42.88,1770,20241209,17.80,2275,-8.35,20250305,1860,12.10,20250203,3650,-42.88,20240604,1770,17.80,20241209,0.19,N,263770,100,23 억,,165679,N,N,0,N,00,N
20250312,161028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-45,5,-2.10,62933705,29863,97.39,2190,2190,2085,2785,1505,2145,2107.41,0.70,0,267,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,498,4.25,0.63,12,0.13,494.00,3329.00,3650,20240604,-42.47,1770,20241209,18.64,2275,-7.69,20250305,1860,12.90,20250203,3650,-42.47,20240604,1770,18.64,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,151030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-35,5,-1.63,56182205,26648,86.91,2190,2190,2085,2785,1505,2145,2108.31,0.70,0,544,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,500,4.27,0.63,12,0.11,494.00,3329.00,3650,20240604,-42.19,1770,20241209,19.21,2275,-7.25,20250305,1860,13.44,20250203,3650,-42.19,20240604,1770,19.21,20241209,0.19,N,263770,100,23 억,,165432,N,N,0,N,00,N
20250312,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-15,5,-0.70,40706135,19324,63.02,2190,2190,2085,2785,1505,2145,2106.51,0.70,0,462,2211,2177,2141,2107,2071,2160,2090,24,640,100,1500,5,1,23700172,505,4.31,0.64,12,0.08,494.00,3329.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.19,N,263770,100,23 억,,165432,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 161034 57 100.00 KOSDAQ 금속 N N N N N 2080 -20 5 -0.95 31649300 15065 50.44 2115 2160 2070 2730 1470 2100 2100.85 0.70 0 78 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 493 4.21 0.62 12 0.06 494.00 3329.00 3650 20240604 -43.01 1770 20241209 17.51 2275 -8.57 20250305 1860 11.83 20250203 3650 -43.01 20240604 1770 17.51 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
3 20250313 151035 57 100.00 KOSDAQ 금속 N N N N N 2095 -5 5 -0.24 27669165 13153 44.04 2115 2160 2070 2730 1470 2100 2103.64 0.70 0 1580 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 497 4.24 0.63 12 0.06 494.00 3329.00 3650 20240604 -42.60 1770 20241209 18.36 2275 -7.91 20250305 1860 12.63 20250203 3650 -42.60 20240604 1770 18.36 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
4 20250313 141035 57 100.00 KOSDAQ 금속 N N N N N 2115 15 2 0.71 26611100 12649 42.35 2115 2160 2070 2730 1470 2100 2103.81 0.70 0 1629 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 501 4.28 0.64 12 0.05 494.00 3329.00 3650 20240604 -42.05 1770 20241209 19.49 2275 -7.03 20250305 1860 13.71 20250203 3650 -42.05 20240604 1770 19.49 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
5 20250313 131035 57 100.00 KOSDAQ 금속 N N N N N 2115 15 2 0.71 26498770 12596 42.17 2115 2160 2070 2730 1470 2100 2103.74 0.70 0 1634 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 501 4.28 0.64 12 0.05 494.00 3329.00 3650 20240604 -42.05 1770 20241209 19.49 2275 -7.03 20250305 1860 13.71 20250203 3650 -42.05 20240604 1770 19.49 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
6 20250313 121034 57 100.00 KOSDAQ 금속 N N N N N 2120 20 2 0.95 21830455 10389 34.78 2115 2160 2070 2730 1470 2100 2101.30 0.70 0 1745 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 502 4.29 0.64 12 0.04 494.00 3329.00 3650 20240604 -41.92 1770 20241209 19.77 2275 -6.81 20250305 1860 13.98 20250203 3650 -41.92 20240604 1770 19.77 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
7 20250313 111036 57 100.00 KOSDAQ 금속 N N N N N 2115 15 2 0.71 19044200 9073 30.38 2115 2160 2070 2730 1470 2100 2099.00 0.70 0 2093 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 501 4.28 0.64 12 0.04 494.00 3329.00 3650 20240604 -42.05 1770 20241209 19.49 2275 -7.03 20250305 1860 13.71 20250203 3650 -42.05 20240604 1770 19.49 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
8 20250313 101034 57 100.00 KOSDAQ 금속 N N N N N 2105 5 2 0.24 14964625 7138 23.90 2115 2160 2070 2730 1470 2100 2096.47 0.70 0 3245 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 499 4.26 0.63 12 0.03 494.00 3329.00 3650 20240604 -42.33 1770 20241209 18.93 2275 -7.47 20250305 1860 13.17 20250203 3650 -42.33 20240604 1770 18.93 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
9 20250313 091037 57 100.00 KOSDAQ 금속 N N N N N 2085 -15 5 -0.71 12643590 6030 20.19 2115 2160 2070 2730 1470 2100 2096.78 0.70 0 3089 2230 2165 2125 2060 2020 2145 2040 24 630 100 1470 5 1 23700172 494 4.22 0.63 12 0.03 494.00 3329.00 3650 20240604 -42.88 1770 20241209 17.80 2275 -8.35 20250305 1860 12.10 20250203 3650 -42.88 20240604 1770 17.80 20241209 0.19 N 263770 100 23 억 165679 N N 0 N 00 N
10 20250312 161028 57 100.00 KOSDAQ 금속 N N N N N 2100 -45 5 -2.10 62933705 29863 97.39 2190 2190 2085 2785 1505 2145 2107.41 0.70 0 267 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 498 4.25 0.63 12 0.13 494.00 3329.00 3650 20240604 -42.47 1770 20241209 18.64 2275 -7.69 20250305 1860 12.90 20250203 3650 -42.47 20240604 1770 18.64 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
11 20250312 151030 57 100.00 KOSDAQ 금속 N N N N N 2110 -35 5 -1.63 56182205 26648 86.91 2190 2190 2085 2785 1505 2145 2108.31 0.70 0 544 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 500 4.27 0.63 12 0.11 494.00 3329.00 3650 20240604 -42.19 1770 20241209 19.21 2275 -7.25 20250305 1860 13.44 20250203 3650 -42.19 20240604 1770 19.21 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N
12 20250312 141027 57 100.00 KOSDAQ 금속 N N N N N 2130 -15 5 -0.70 40706135 19324 63.02 2190 2190 2085 2785 1505 2145 2106.51 0.70 0 462 2211 2177 2141 2107 2071 2160 2090 24 640 100 1500 5 1 23700172 505 4.31 0.64 12 0.08 494.00 3329.00 3650 20240604 -41.64 1770 20241209 20.34 2275 -6.37 20250305 1860 14.52 20250203 3650 -41.64 20240604 1770 20.34 20241209 0.19 N 263770 100 23 억 165432 N N 0 N 00 N