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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,-200,5,-0.67,1263762475,42674,47.20,29950,30000,29350,38900,21000,29950,29614.34,25.83,0,-5094,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3658,8.14,0.93,12,0.35,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,N,00,N
20250317,120305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,-200,5,-0.67,1073385625,36299,40.14,29950,30000,29350,38900,21000,29950,29570.67,25.83,0,-4353,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3658,8.14,0.93,12,0.30,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,N,00,N
20250317,110305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29700,-250,5,-0.83,964389725,32635,36.09,29950,30000,29350,38900,21000,29950,29550.78,25.83,0,-5066,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3652,8.13,0.93,12,0.27,3655.00,32003.00,32450,20250122,-8.47,22400,20241031,32.59,32450,-8.47,20250122,24700,20.24,20250109,32450,-8.47,20250122,22400,32.59,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,N,00,N
20250317,100307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29400,-550,5,-1.84,705509550,23875,26.40,29950,30000,29350,38900,21000,29950,29550.14,25.83,0,-4691,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3615,8.04,0.92,12,0.19,3655.00,32003.00,32450,20250122,-9.40,22400,20241031,31.25,32450,-9.40,20250122,24700,19.03,20250109,32450,-9.40,20250122,22400,31.25,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,N,00,N
20250317,090306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29500,-450,5,-1.50,32543650,1093,1.21,29950,30000,29500,38900,21000,29950,29774.61,25.83,0,-764,30650,30300,29600,29250,28550,30475,29425,68,8950,500,22760,50,1,12295442,3627,8.07,0.92,12,0.01,3655.00,32003.00,32450,20250122,-9.09,22400,20241031,31.70,32450,-9.09,20250122,24700,19.43,20250109,32450,-9.09,20250122,22400,31.70,20241031,0.88,N,013030,500,68 억,,3175436,N,N,144,N,00,N
20250314,160305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29950,850,2,2.92,2673392800,90003,120.07,29100,29950,28900,37800,20400,29100,29703.36,25.70,0,20089,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3682,8.19,0.94,12,0.73,3655.00,32003.00,32450,20250122,-7.70,22400,20241031,33.71,32450,-7.70,20250122,24700,21.26,20250109,32450,-7.70,20250122,22400,33.71,20241031,0.91,N,013030,500,68 억,,3160420,N,N,144,N,00,N
20250314,150307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,650,2,2.23,2466617525,83079,110.83,29100,29950,28900,37800,20400,29100,29690.02,25.70,0,19532,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3658,8.14,0.93,12,0.68,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,N,00,N
20250314,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29850,750,2,2.58,2039436525,68762,91.73,29100,29950,28900,37800,20400,29100,29659.35,25.70,0,20382,30566,29832,29316,28582,28066,30200,28950,68,8700,500,22110,50,1,12295442,3670,8.17,0.93,12,0.56,3655.00,32003.00,32450,20250122,-8.01,22400,20241031,33.26,32450,-8.01,20250122,24700,20.85,20250109,32450,-8.01,20250122,22400,33.26,20241031,0.91,N,013030,500,68 억,,3160420,N,N,16,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 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
3 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
4 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
5 20250317 130305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29750 -200 5 -0.67 1263762475 42674 47.20 29950 30000 29350 38900 21000 29950 29614.34 25.83 0 -5094 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3658 8.14 0.93 12 0.35 3655.00 32003.00 32450 20250122 -8.32 22400 20241031 32.81 32450 -8.32 20250122 24700 20.45 20250109 32450 -8.32 20250122 22400 32.81 20241031 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N
6 20250317 120305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29750 -200 5 -0.67 1073385625 36299 40.14 29950 30000 29350 38900 21000 29950 29570.67 25.83 0 -4353 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3658 8.14 0.93 12 0.30 3655.00 32003.00 32450 20250122 -8.32 22400 20241031 32.81 32450 -8.32 20250122 24700 20.45 20250109 32450 -8.32 20250122 22400 32.81 20241031 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N
7 20250317 110305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29700 -250 5 -0.83 964389725 32635 36.09 29950 30000 29350 38900 21000 29950 29550.78 25.83 0 -5066 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3652 8.13 0.93 12 0.27 3655.00 32003.00 32450 20250122 -8.47 22400 20241031 32.59 32450 -8.47 20250122 24700 20.24 20250109 32450 -8.47 20250122 22400 32.59 20241031 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N
8 20250317 100307 55 60.00 KOSDAQ 금속 N N N Y 60 N 29400 -550 5 -1.84 705509550 23875 26.40 29950 30000 29350 38900 21000 29950 29550.14 25.83 0 -4691 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3615 8.04 0.92 12 0.19 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 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N
9 20250317 090306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29500 -450 5 -1.50 32543650 1093 1.21 29950 30000 29500 38900 21000 29950 29774.61 25.83 0 -764 30650 30300 29600 29250 28550 30475 29425 68 8950 500 22760 50 1 12295442 3627 8.07 0.92 12 0.01 3655.00 32003.00 32450 20250122 -9.09 22400 20241031 31.70 32450 -9.09 20250122 24700 19.43 20250109 32450 -9.09 20250122 22400 31.70 20241031 0.88 N 013030 500 68 억 3175436 N N 144 N 00 N
10 20250314 160305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29950 850 2 2.92 2673392800 90003 120.07 29100 29950 28900 37800 20400 29100 29703.36 25.70 0 20089 30566 29832 29316 28582 28066 30200 28950 68 8700 500 22110 50 1 12295442 3682 8.19 0.94 12 0.73 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 0.91 N 013030 500 68 억 3160420 N N 144 N 00 N
11 20250314 150307 55 60.00 KOSDAQ 금속 N N N Y 60 N 29750 650 2 2.23 2466617525 83079 110.83 29100 29950 28900 37800 20400 29100 29690.02 25.70 0 19532 30566 29832 29316 28582 28066 30200 28950 68 8700 500 22110 50 1 12295442 3658 8.14 0.93 12 0.68 3655.00 32003.00 32450 20250122 -8.32 22400 20241031 32.81 32450 -8.32 20250122 24700 20.45 20250109 32450 -8.32 20250122 22400 32.81 20241031 0.91 N 013030 500 68 억 3160420 N N 16 N 00 N
12 20250314 140305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29850 750 2 2.58 2039436525 68762 91.73 29100 29950 28900 37800 20400 29100 29659.35 25.70 0 20382 30566 29832 29316 28582 28066 30200 28950 68 8700 500 22110 50 1 12295442 3670 8.17 0.93 12 0.56 3655.00 32003.00 32450 20250122 -8.01 22400 20241031 33.26 32450 -8.01 20250122 24700 20.85 20250109 32450 -8.01 20250122 22400 33.26 20241031 0.91 N 013030 500 68 억 3160420 N N 16 N 00 N