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
354320/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
20250312,161149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,33300,4200,2,14.43,58951020650,1861951,736.04,29500,34200,28650,37800,20400,29100,31652.16,0.81,0,37930,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,2128,-29.03,1.60,12,29.13,-1147.00,20780.00,50500,20240510,-34.06,21400,20241209,55.61,34200,-2.63,20250312,22550,47.67,20250203,50500,-34.06,20240510,21400,55.61,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,151150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,32200,3100,2,10.65,46935802975,1500392,593.12,29500,32850,28650,37800,20400,29100,31282.96,0.81,0,28132,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,2058,-28.07,1.55,12,23.48,-1147.00,20780.00,50500,20240510,-36.24,21400,20241209,50.47,33550,-4.02,20250212,22550,42.79,20250203,50500,-36.24,20240510,21400,50.47,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,141148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30650,1550,2,5.33,35806065750,1148038,453.83,29500,32800,28650,37800,20400,29100,31189.67,0.81,0,6342,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1959,-26.72,1.47,12,17.96,-1147.00,20780.00,50500,20240510,-39.31,21400,20241209,43.22,33550,-8.64,20250212,22550,35.92,20250203,50500,-39.31,20240510,21400,43.22,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,131149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30750,1650,2,5.67,8400030500,280305,110.81,29500,31000,28650,37800,20400,29100,29968.75,0.81,0,-5657,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1965,-26.81,1.48,12,4.39,-1147.00,20780.00,50500,20240510,-39.11,21400,20241209,43.69,33550,-8.35,20250212,22550,36.36,20250203,50500,-39.11,20240510,21400,43.69,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,121153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29800,700,2,2.41,3974814450,134788,53.28,29500,30500,28650,37800,20400,29100,29490.58,0.81,0,-6969,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1905,-25.98,1.43,12,2.11,-1147.00,20780.00,50500,20240510,-40.99,21400,20241209,39.25,33550,-11.18,20250212,22550,32.15,20250203,50500,-40.99,20240510,21400,39.25,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,111144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29100,0,3,0.00,3213998000,108961,43.07,29500,30500,28650,37800,20400,29100,29498.28,0.81,0,-8134,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1860,-25.37,1.40,12,1.70,-1147.00,20780.00,50500,20240510,-42.38,21400,20241209,35.98,33550,-13.26,20250212,22550,29.05,20250203,50500,-42.38,20240510,21400,35.98,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,101146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29000,-100,5,-0.34,2828828850,95637,37.81,29500,30500,28650,37800,20400,29100,29580.89,0.81,0,-7497,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1854,-25.28,1.40,12,1.50,-1147.00,20780.00,50500,20240510,-42.57,21400,20241209,35.51,33550,-13.56,20250212,22550,28.60,20250203,50500,-42.57,20240510,21400,35.51,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,091154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29700,600,2,2.06,1555193525,51958,20.54,29500,30500,29350,37800,20400,29100,29938.41,0.81,0,-3317,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1898,-25.89,1.43,12,0.81,-1147.00,20780.00,50500,20240510,-41.19,21400,20241209,38.79,33550,-11.48,20250212,22550,31.71,20250203,50500,-41.19,20240510,21400,38.79,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250311,161140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29100,-1650,5,-5.37,7522910600,250651,50.76,29650,31200,28700,39950,21550,30750,30015.27,0.74,0,-2614,32683,31716,30483,29516,28283,32200,30000,32,9200,500,22140,50,1,6391381,1860,-25.37,1.40,12,3.92,-1147.00,20780.00,50500,20240510,-42.38,21400,20241209,35.98,33550,-13.26,20250212,22550,29.05,20250203,50500,-42.38,20240510,21400,35.98,20241209,3.37,N,354320,500,31 억,,47083,N,N,0,N,00,N
20250311,151144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29050,-1700,5,-5.53,6955977950,231061,46.79,29650,31200,29050,39950,21550,30750,30103.20,0.74,0,-4495,32683,31716,30483,29516,28283,32200,30000,32,9200,500,22140,50,1,6391381,1857,-25.33,1.40,12,3.62,-1147.00,20780.00,50500,20240510,-42.48,21400,20241209,35.75,33550,-13.41,20250212,22550,28.82,20250203,50500,-42.48,20240510,21400,35.75,20241209,3.37,N,354320,500,31 억,,47083,N,N,0,N,00,N
20250311,141147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29950,-800,5,-2.60,5523065575,182556,36.97,29650,31200,29450,39950,21550,30750,30252.82,0.74,0,-4566,32683,31716,30483,29516,28283,32200,30000,32,9200,500,22140,50,1,6391381,1914,-26.11,1.44,12,2.86,-1147.00,20780.00,50500,20240510,-40.69,21400,20241209,39.95,33550,-10.73,20250212,22550,32.82,20250203,50500,-40.69,20240510,21400,39.95,20241209,3.37,N,354320,500,31 억,,47083,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 20250312 161149 57 100.00 KOSDAQ 금속 N N N N N 33300 4200 2 14.43 58951020650 1861951 736.04 29500 34200 28650 37800 20400 29100 31652.16 0.81 0 37930 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 2128 -29.03 1.60 12 29.13 -1147.00 20780.00 50500 20240510 -34.06 21400 20241209 55.61 34200 -2.63 20250312 22550 47.67 20250203 50500 -34.06 20240510 21400 55.61 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
3 20250312 151150 57 100.00 KOSDAQ 금속 N N N N N 32200 3100 2 10.65 46935802975 1500392 593.12 29500 32850 28650 37800 20400 29100 31282.96 0.81 0 28132 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 2058 -28.07 1.55 12 23.48 -1147.00 20780.00 50500 20240510 -36.24 21400 20241209 50.47 33550 -4.02 20250212 22550 42.79 20250203 50500 -36.24 20240510 21400 50.47 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
4 20250312 141148 57 100.00 KOSDAQ 금속 N N N N N 30650 1550 2 5.33 35806065750 1148038 453.83 29500 32800 28650 37800 20400 29100 31189.67 0.81 0 6342 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1959 -26.72 1.47 12 17.96 -1147.00 20780.00 50500 20240510 -39.31 21400 20241209 43.22 33550 -8.64 20250212 22550 35.92 20250203 50500 -39.31 20240510 21400 43.22 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
5 20250312 131149 57 100.00 KOSDAQ 금속 N N N N N 30750 1650 2 5.67 8400030500 280305 110.81 29500 31000 28650 37800 20400 29100 29968.75 0.81 0 -5657 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1965 -26.81 1.48 12 4.39 -1147.00 20780.00 50500 20240510 -39.11 21400 20241209 43.69 33550 -8.35 20250212 22550 36.36 20250203 50500 -39.11 20240510 21400 43.69 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
6 20250312 121153 57 100.00 KOSDAQ 금속 N N N N N 29800 700 2 2.41 3974814450 134788 53.28 29500 30500 28650 37800 20400 29100 29490.58 0.81 0 -6969 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1905 -25.98 1.43 12 2.11 -1147.00 20780.00 50500 20240510 -40.99 21400 20241209 39.25 33550 -11.18 20250212 22550 32.15 20250203 50500 -40.99 20240510 21400 39.25 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
7 20250312 111144 57 100.00 KOSDAQ 금속 N N N N N 29100 0 3 0.00 3213998000 108961 43.07 29500 30500 28650 37800 20400 29100 29498.28 0.81 0 -8134 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1860 -25.37 1.40 12 1.70 -1147.00 20780.00 50500 20240510 -42.38 21400 20241209 35.98 33550 -13.26 20250212 22550 29.05 20250203 50500 -42.38 20240510 21400 35.98 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
8 20250312 101146 57 100.00 KOSDAQ 금속 N N N N N 29000 -100 5 -0.34 2828828850 95637 37.81 29500 30500 28650 37800 20400 29100 29580.89 0.81 0 -7497 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1854 -25.28 1.40 12 1.50 -1147.00 20780.00 50500 20240510 -42.57 21400 20241209 35.51 33550 -13.56 20250212 22550 28.60 20250203 50500 -42.57 20240510 21400 35.51 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
9 20250312 091154 57 100.00 KOSDAQ 금속 N N N N N 29700 600 2 2.06 1555193525 51958 20.54 29500 30500 29350 37800 20400 29100 29938.41 0.81 0 -3317 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1898 -25.89 1.43 12 0.81 -1147.00 20780.00 50500 20240510 -41.19 21400 20241209 38.79 33550 -11.48 20250212 22550 31.71 20250203 50500 -41.19 20240510 21400 38.79 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
10 20250311 161140 57 100.00 KOSDAQ 금속 N N N N N 29100 -1650 5 -5.37 7522910600 250651 50.76 29650 31200 28700 39950 21550 30750 30015.27 0.74 0 -2614 32683 31716 30483 29516 28283 32200 30000 32 9200 500 22140 50 1 6391381 1860 -25.37 1.40 12 3.92 -1147.00 20780.00 50500 20240510 -42.38 21400 20241209 35.98 33550 -13.26 20250212 22550 29.05 20250203 50500 -42.38 20240510 21400 35.98 20241209 3.37 N 354320 500 31 억 47083 N N 0 N 00 N
11 20250311 151144 57 100.00 KOSDAQ 금속 N N N N N 29050 -1700 5 -5.53 6955977950 231061 46.79 29650 31200 29050 39950 21550 30750 30103.20 0.74 0 -4495 32683 31716 30483 29516 28283 32200 30000 32 9200 500 22140 50 1 6391381 1857 -25.33 1.40 12 3.62 -1147.00 20780.00 50500 20240510 -42.48 21400 20241209 35.75 33550 -13.41 20250212 22550 28.82 20250203 50500 -42.48 20240510 21400 35.75 20241209 3.37 N 354320 500 31 억 47083 N N 0 N 00 N
12 20250311 141147 57 100.00 KOSDAQ 금속 N N N N N 29950 -800 5 -2.60 5523065575 182556 36.97 29650 31200 29450 39950 21550 30750 30252.82 0.74 0 -4566 32683 31716 30483 29516 28283 32200 30000 32 9200 500 22140 50 1 6391381 1914 -26.11 1.44 12 2.86 -1147.00 20780.00 50500 20240510 -40.69 21400 20241209 39.95 33550 -10.73 20250212 22550 32.82 20250203 50500 -40.69 20240510 21400 39.95 20241209 3.37 N 354320 500 31 억 47083 N N 0 N 00 N