ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20250312,160302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,250,2,0.87,4676650175,159009,197.36,28900,30250,28550,37350,20150,28750,29411.23,25.75,0,-300,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3566,7.93,0.91,12,1.29,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.98,N,013030,500,68 억,,3166612,N,N,33,N,00,N
20250312,150303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28650,-100,5,-0.35,4331011225,147011,182.47,28900,30250,28550,37350,20150,28750,29460.46,25.75,0,5485,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3523,7.84,0.90,12,1.20,3655.00,32003.00,32450,20250122,-11.71,22400,20241031,27.90,32450,-11.71,20250122,24700,15.99,20250109,32450,-11.71,20250122,22400,27.90,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,140302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29300,550,2,1.91,3558245750,120302,149.32,28900,30250,28550,37350,20150,28750,29577.61,25.75,0,10873,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3603,8.02,0.92,12,0.98,3655.00,32003.00,32450,20250122,-9.71,22400,20241031,30.80,32450,-9.71,20250122,24700,18.62,20250109,32450,-9.71,20250122,22400,30.80,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,130302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29400,650,2,2.26,3134886525,105890,131.43,28900,30250,28550,37350,20150,28750,29605.12,25.75,0,16790,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3615,8.04,0.92,12,0.86,3655.00,32003.00,32450,20250122,-9.40,22400,20241031,31.25,32450,-9.40,20250122,24700,19.03,20250109,32450,-9.40,20250122,22400,31.25,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,120303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29600,850,2,2.96,2765317900,93388,115.91,28900,30250,28550,37350,20150,28750,29611.06,25.75,0,22039,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3639,8.10,0.92,12,0.76,3655.00,32003.00,32450,20250122,-8.78,22400,20241031,32.14,32450,-8.78,20250122,24700,19.84,20250109,32450,-8.78,20250122,22400,32.14,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,110301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29800,1050,2,3.65,2163853900,73124,90.76,28900,30250,28550,37350,20150,28750,29591.57,25.75,0,17663,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3664,8.15,0.93,12,0.59,3655.00,32003.00,32450,20250122,-8.17,22400,20241031,33.04,32450,-8.17,20250122,24700,20.65,20250109,32450,-8.17,20250122,22400,33.04,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,100302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30000,1250,2,4.35,1467605600,49957,62.01,28900,30000,28550,37350,20150,28750,29377.38,25.75,0,13483,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3689,8.21,0.94,12,0.41,3655.00,32003.00,32450,20250122,-7.55,22400,20241031,33.93,32450,-7.55,20250122,24700,21.46,20250109,32450,-7.55,20250122,22400,33.93,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,090303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28650,-100,5,-0.35,88619500,3064,3.80,28900,29100,28650,37350,20150,28750,28922.81,25.75,0,-222,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3523,7.84,0.90,12,0.02,3655.00,32003.00,32450,20250122,-11.71,22400,20241031,27.90,32450,-11.71,20250122,24700,15.99,20250109,32450,-11.71,20250122,22400,27.90,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250311,160300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28750,-100,5,-0.35,2287910900,80525,114.18,28100,28850,27950,37500,20200,28850,28412.41,25.72,0,5211,29883,29366,28783,28266,27683,29400,28300,68,8650,500,21920,50,1,12295442,3535,7.87,0.90,12,0.65,3655.00,32003.00,32450,20250122,-11.40,22400,20241031,28.35,32450,-11.40,20250122,24700,16.40,20250109,32450,-11.40,20250122,22400,28.35,20241031,0.97,N,013030,500,68 억,,3162078,N,N,21,N,00,N
20250311,150302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28550,-300,5,-1.04,2156219100,75914,107.64,28100,28850,27950,37500,20200,28850,28403.44,25.72,0,7264,29883,29366,28783,28266,27683,29400,28300,68,8650,500,21920,50,1,12295442,3510,7.81,0.89,12,0.62,3655.00,32003.00,32450,20250122,-12.02,22400,20241031,27.46,32450,-12.02,20250122,24700,15.59,20250109,32450,-12.02,20250122,22400,27.46,20241031,0.97,N,013030,500,68 억,,3162078,N,N,179,N,00,N
20250311,140302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28750,-100,5,-0.35,1967327250,69312,98.28,28100,28850,27950,37500,20200,28850,28383.65,25.72,0,10686,29883,29366,28783,28266,27683,29400,28300,68,8650,500,21920,50,1,12295442,3535,7.87,0.90,12,0.56,3655.00,32003.00,32450,20250122,-11.40,22400,20241031,28.35,32450,-11.40,20250122,24700,16.40,20250109,32450,-11.40,20250122,22400,28.35,20241031,0.97,N,013030,500,68 억,,3162078,N,N,179,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 20250312 160302 55 60.00 KOSDAQ 금속 N N N Y 60 N 29000 250 2 0.87 4676650175 159009 197.36 28900 30250 28550 37350 20150 28750 29411.23 25.75 0 -300 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3566 7.93 0.91 12 1.29 3655.00 32003.00 32450 20250122 -10.63 22400 20241031 29.46 32450 -10.63 20250122 24700 17.41 20250109 32450 -10.63 20250122 22400 29.46 20241031 0.98 N 013030 500 68 억 3166612 N N 33 N 00 N
3 20250312 150303 55 60.00 KOSDAQ 금속 N N N Y 60 N 28650 -100 5 -0.35 4331011225 147011 182.47 28900 30250 28550 37350 20150 28750 29460.46 25.75 0 5485 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3523 7.84 0.90 12 1.20 3655.00 32003.00 32450 20250122 -11.71 22400 20241031 27.90 32450 -11.71 20250122 24700 15.99 20250109 32450 -11.71 20250122 22400 27.90 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
4 20250312 140302 55 60.00 KOSDAQ 금속 N N N Y 60 N 29300 550 2 1.91 3558245750 120302 149.32 28900 30250 28550 37350 20150 28750 29577.61 25.75 0 10873 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3603 8.02 0.92 12 0.98 3655.00 32003.00 32450 20250122 -9.71 22400 20241031 30.80 32450 -9.71 20250122 24700 18.62 20250109 32450 -9.71 20250122 22400 30.80 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
5 20250312 130302 55 60.00 KOSDAQ 금속 N N N Y 60 N 29400 650 2 2.26 3134886525 105890 131.43 28900 30250 28550 37350 20150 28750 29605.12 25.75 0 16790 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3615 8.04 0.92 12 0.86 3655.00 32003.00 32450 20250122 -9.40 22400 20241031 31.25 32450 -9.40 20250122 24700 19.03 20250109 32450 -9.40 20250122 22400 31.25 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
6 20250312 120303 55 60.00 KOSDAQ 금속 N N N Y 60 N 29600 850 2 2.96 2765317900 93388 115.91 28900 30250 28550 37350 20150 28750 29611.06 25.75 0 22039 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3639 8.10 0.92 12 0.76 3655.00 32003.00 32450 20250122 -8.78 22400 20241031 32.14 32450 -8.78 20250122 24700 19.84 20250109 32450 -8.78 20250122 22400 32.14 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
7 20250312 110301 55 60.00 KOSDAQ 금속 N N N Y 60 N 29800 1050 2 3.65 2163853900 73124 90.76 28900 30250 28550 37350 20150 28750 29591.57 25.75 0 17663 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3664 8.15 0.93 12 0.59 3655.00 32003.00 32450 20250122 -8.17 22400 20241031 33.04 32450 -8.17 20250122 24700 20.65 20250109 32450 -8.17 20250122 22400 33.04 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
8 20250312 100302 55 60.00 KOSDAQ 금속 N N N Y 60 N 30000 1250 2 4.35 1467605600 49957 62.01 28900 30000 28550 37350 20150 28750 29377.38 25.75 0 13483 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3689 8.21 0.94 12 0.41 3655.00 32003.00 32450 20250122 -7.55 22400 20241031 33.93 32450 -7.55 20250122 24700 21.46 20250109 32450 -7.55 20250122 22400 33.93 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
9 20250312 090303 55 60.00 KOSDAQ 금속 N N N Y 60 N 28650 -100 5 -0.35 88619500 3064 3.80 28900 29100 28650 37350 20150 28750 28922.81 25.75 0 -222 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3523 7.84 0.90 12 0.02 3655.00 32003.00 32450 20250122 -11.71 22400 20241031 27.90 32450 -11.71 20250122 24700 15.99 20250109 32450 -11.71 20250122 22400 27.90 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
10 20250311 160300 55 60.00 KOSDAQ 금속 N N N Y 60 N 28750 -100 5 -0.35 2287910900 80525 114.18 28100 28850 27950 37500 20200 28850 28412.41 25.72 0 5211 29883 29366 28783 28266 27683 29400 28300 68 8650 500 21920 50 1 12295442 3535 7.87 0.90 12 0.65 3655.00 32003.00 32450 20250122 -11.40 22400 20241031 28.35 32450 -11.40 20250122 24700 16.40 20250109 32450 -11.40 20250122 22400 28.35 20241031 0.97 N 013030 500 68 억 3162078 N N 21 N 00 N
11 20250311 150302 55 60.00 KOSDAQ 금속 N N N Y 60 N 28550 -300 5 -1.04 2156219100 75914 107.64 28100 28850 27950 37500 20200 28850 28403.44 25.72 0 7264 29883 29366 28783 28266 27683 29400 28300 68 8650 500 21920 50 1 12295442 3510 7.81 0.89 12 0.62 3655.00 32003.00 32450 20250122 -12.02 22400 20241031 27.46 32450 -12.02 20250122 24700 15.59 20250109 32450 -12.02 20250122 22400 27.46 20241031 0.97 N 013030 500 68 억 3162078 N N 179 N 00 N
12 20250311 140302 55 60.00 KOSDAQ 금속 N N N Y 60 N 28750 -100 5 -0.35 1967327250 69312 98.28 28100 28850 27950 37500 20200 28850 28383.65 25.72 0 10686 29883 29366 28783 28266 27683 29400 28300 68 8650 500 21920 50 1 12295442 3535 7.87 0.90 12 0.56 3655.00 32003.00 32450 20250122 -11.40 22400 20241031 28.35 32450 -11.40 20250122 24700 16.40 20250109 32450 -11.40 20250122 22400 28.35 20241031 0.97 N 013030 500 68 억 3162078 N N 179 N 00 N