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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30200,150,2,0.50,2575433575,85026,122.54,30200,30600,30000,39050,21050,30050,30289.96,25.72,0,18679,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3713,8.26,0.94,12,0.69,3655.00,32003.00,32450,20250122,-6.93,22400,20241031,34.82,32450,-6.93,20250122,24700,22.27,20250109,32450,-6.93,20250122,22400,34.82,20241031,0.87,N,013030,500,68 억,,3162445,N,N,96,N,00,N
20250318,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30250,200,2,0.67,2307118750,76146,109.74,30200,30600,30000,39050,21050,30050,30298.62,25.72,0,14063,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3719,8.28,0.95,12,0.62,3655.00,32003.00,32450,20250122,-6.78,22400,20241031,35.04,32450,-6.78,20250122,24700,22.47,20250109,32450,-6.78,20250122,22400,35.04,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250318,140307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30200,150,2,0.50,2208873400,72889,105.05,30200,30600,30000,39050,21050,30050,30304.62,25.72,0,12851,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3713,8.26,0.94,12,0.59,3655.00,32003.00,32450,20250122,-6.93,22400,20241031,34.82,32450,-6.93,20250122,24700,22.27,20250109,32450,-6.93,20250122,22400,34.82,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250318,130306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30350,300,2,1.00,1766817675,58236,83.93,30200,30600,30050,39050,21050,30050,30338.93,25.72,0,12645,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3732,8.30,0.95,12,0.47,3655.00,32003.00,32450,20250122,-6.47,22400,20241031,35.49,32450,-6.47,20250122,24700,22.87,20250109,32450,-6.47,20250122,22400,35.49,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250318,120306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30350,300,2,1.00,1569893150,51743,74.57,30200,30600,30050,39050,21050,30050,30340.20,25.72,0,10345,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3732,8.30,0.95,12,0.42,3655.00,32003.00,32450,20250122,-6.47,22400,20241031,35.49,32450,-6.47,20250122,24700,22.87,20250109,32450,-6.47,20250122,22400,35.49,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250318,110306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30200,150,2,0.50,999314425,32922,47.45,30200,30600,30050,39050,21050,30050,30354.00,25.72,0,5892,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3713,8.26,0.94,12,0.27,3655.00,32003.00,32450,20250122,-6.93,22400,20241031,34.82,32450,-6.93,20250122,24700,22.27,20250109,32450,-6.93,20250122,22400,34.82,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250318,100307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30150,100,2,0.33,757780575,24920,35.92,30200,30600,30050,39050,21050,30050,30408.53,25.72,0,2725,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3707,8.25,0.94,12,0.20,3655.00,32003.00,32450,20250122,-7.09,22400,20241031,34.60,32450,-7.09,20250122,24700,22.06,20250109,32450,-7.09,20250122,22400,34.60,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250318,090307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30400,350,2,1.16,89385600,2943,4.24,30200,30600,30050,39050,21050,30050,30372.27,25.72,0,672,30716,30382,29866,29532,29016,30550,29700,68,9000,500,22830,50,1,12295442,3738,8.32,0.95,12,0.02,3655.00,32003.00,32450,20250122,-6.32,22400,20241031,35.71,32450,-6.32,20250122,24700,23.08,20250109,32450,-6.32,20250122,22400,35.71,20241031,0.87,N,013030,500,68 억,,3162445,N,N,39,N,00,N
20250317,160307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30050,100,2,0.33,2062045250,69274,76.61,29950,30200,29350,38900,21000,29950,29766.37,25.83,0,-13937,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3695,8.22,0.94,12,0.56,3655.00,32003.00,32450,20250122,-7.40,22400,20241031,34.15,32450,-7.40,20250122,24700,21.66,20250109,32450,-7.40,20250122,22400,34.15,20241031,0.88,N,013030,500,68 억,,3175436,N,N,39,N,00,N
20250317,150306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30125,175,2,0.58,1794881225,60365,66.76,29950,30200,29350,38900,21000,29950,29733.81,25.83,0,-7876,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3704,8.24,0.94,12,0.49,3655.00,32003.00,32450,20250122,-7.16,22400,20241031,34.49,32450,-7.16,20250122,24700,21.96,20250109,32450,-7.16,20250122,22400,34.49,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,N,00,N
20250317,140306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29950,0,3,0.00,1450024850,48901,54.08,29950,30000,29350,38900,21000,29950,29652.25,25.83,0,-6597,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3682,8.19,0.94,12,0.40,3655.00,32003.00,32450,20250122,-7.70,22400,20241031,33.71,32450,-7.70,20250122,24700,21.26,20250109,32450,-7.70,20250122,22400,33.71,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,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 20250318 160306 55 60.00 KOSDAQ 금속 N N N Y 60 N 30200 150 2 0.50 2575433575 85026 122.54 30200 30600 30000 39050 21050 30050 30289.96 25.72 0 18679 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3713 8.26 0.94 12 0.69 3655.00 32003.00 32450 20250122 -6.93 22400 20241031 34.82 32450 -6.93 20250122 24700 22.27 20250109 32450 -6.93 20250122 22400 34.82 20241031 0.87 N 013030 500 68 억 3162445 N N 96 N 00 N
3 20250318 150308 55 60.00 KOSDAQ 금속 N N N Y 60 N 30250 200 2 0.67 2307118750 76146 109.74 30200 30600 30000 39050 21050 30050 30298.62 25.72 0 14063 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3719 8.28 0.95 12 0.62 3655.00 32003.00 32450 20250122 -6.78 22400 20241031 35.04 32450 -6.78 20250122 24700 22.47 20250109 32450 -6.78 20250122 22400 35.04 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
4 20250318 140307 55 60.00 KOSDAQ 금속 N N N Y 60 N 30200 150 2 0.50 2208873400 72889 105.05 30200 30600 30000 39050 21050 30050 30304.62 25.72 0 12851 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3713 8.26 0.94 12 0.59 3655.00 32003.00 32450 20250122 -6.93 22400 20241031 34.82 32450 -6.93 20250122 24700 22.27 20250109 32450 -6.93 20250122 22400 34.82 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
5 20250318 130306 55 60.00 KOSDAQ 금속 N N N Y 60 N 30350 300 2 1.00 1766817675 58236 83.93 30200 30600 30050 39050 21050 30050 30338.93 25.72 0 12645 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3732 8.30 0.95 12 0.47 3655.00 32003.00 32450 20250122 -6.47 22400 20241031 35.49 32450 -6.47 20250122 24700 22.87 20250109 32450 -6.47 20250122 22400 35.49 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
6 20250318 120306 55 60.00 KOSDAQ 금속 N N N Y 60 N 30350 300 2 1.00 1569893150 51743 74.57 30200 30600 30050 39050 21050 30050 30340.20 25.72 0 10345 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3732 8.30 0.95 12 0.42 3655.00 32003.00 32450 20250122 -6.47 22400 20241031 35.49 32450 -6.47 20250122 24700 22.87 20250109 32450 -6.47 20250122 22400 35.49 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
7 20250318 110306 55 60.00 KOSDAQ 금속 N N N Y 60 N 30200 150 2 0.50 999314425 32922 47.45 30200 30600 30050 39050 21050 30050 30354.00 25.72 0 5892 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3713 8.26 0.94 12 0.27 3655.00 32003.00 32450 20250122 -6.93 22400 20241031 34.82 32450 -6.93 20250122 24700 22.27 20250109 32450 -6.93 20250122 22400 34.82 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
8 20250318 100307 55 60.00 KOSDAQ 금속 N N N Y 60 N 30150 100 2 0.33 757780575 24920 35.92 30200 30600 30050 39050 21050 30050 30408.53 25.72 0 2725 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3707 8.25 0.94 12 0.20 3655.00 32003.00 32450 20250122 -7.09 22400 20241031 34.60 32450 -7.09 20250122 24700 22.06 20250109 32450 -7.09 20250122 22400 34.60 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
9 20250318 090307 55 60.00 KOSDAQ 금속 N N N Y 60 N 30400 350 2 1.16 89385600 2943 4.24 30200 30600 30050 39050 21050 30050 30372.27 25.72 0 672 30716 30382 29866 29532 29016 30550 29700 68 9000 500 22830 50 1 12295442 3738 8.32 0.95 12 0.02 3655.00 32003.00 32450 20250122 -6.32 22400 20241031 35.71 32450 -6.32 20250122 24700 23.08 20250109 32450 -6.32 20250122 22400 35.71 20241031 0.87 N 013030 500 68 억 3162445 N N 39 N 00 N
10 20250317 160307 55 60.00 KOSDAQ 금속 N N N Y 60 N 30050 100 2 0.33 2062045250 69274 76.61 29950 30200 29350 38900 21000 29950 29766.37 25.83 0 -13937 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3695 8.22 0.94 12 0.56 3655.00 32003.00 32450 20250122 -7.40 22400 20241031 34.15 32450 -7.40 20250122 24700 21.66 20250109 32450 -7.40 20250122 22400 34.15 20241031 0.88 N 013030 500 68 억 3175436 N N 39 N 00 N
11 20250317 150306 55 60.00 KOSDAQ 금속 N N N Y 60 N 30125 175 2 0.58 1794881225 60365 66.76 29950 30200 29350 38900 21000 29950 29733.81 25.83 0 -7876 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3704 8.24 0.94 12 0.49 3655.00 32003.00 32450 20250122 -7.16 22400 20241031 34.49 32450 -7.16 20250122 24700 21.96 20250109 32450 -7.16 20250122 22400 34.49 20241031 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N
12 20250317 140306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29950 0 3 0.00 1450024850 48901 54.08 29950 30000 29350 38900 21000 29950 29652.25 25.83 0 -6597 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3682 8.19 0.94 12 0.40 3655.00 32003.00 32450 20250122 -7.70 22400 20241031 33.71 32450 -7.70 20250122 24700 21.26 20250109 32450 -7.70 20250122 22400 33.71 20241031 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N