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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,-350,5,-1.18,3680418225,123905,52.93,30250,30300,29100,38600,20800,29700,29703.81,25.98,0,-7916,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3609,8.03,0.92,12,1.01,3655.00,32003.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.87,N,013030,500,68 억,,3194559,N,N,7004,N,00,N
20250306,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29200,-500,5,-1.68,3487540150,117308,50.11,30250,30300,29100,38600,20800,29700,29729.77,25.98,0,-9804,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3590,7.99,0.91,12,0.95,3655.00,32003.00,32450,20250122,-10.02,22400,20241031,30.36,32450,-10.02,20250122,24700,18.22,20250109,32450,-10.02,20250122,22400,30.36,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,140258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29700,0,3,0.00,2267836375,75898,32.42,30250,30300,29600,38600,20800,29700,29880.05,25.98,0,-11369,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3652,8.13,0.93,12,0.62,3655.00,32003.00,32450,20250122,-8.47,22400,20241031,32.59,32450,-8.47,20250122,24700,20.24,20250109,32450,-8.47,20250122,22400,32.59,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,130258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,50,2,0.17,1956709325,65429,27.95,30250,30300,29600,38600,20800,29700,29905.84,25.98,0,-9431,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3658,8.14,0.93,12,0.53,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,120258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29950,250,2,0.84,1663623775,55589,23.75,30250,30300,29600,38600,20800,29700,29927.21,25.98,0,-10310,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3682,8.19,0.94,12,0.45,3655.00,32003.00,32450,20250122,-7.70,22400,20241031,33.71,32450,-7.70,20250122,24700,21.26,20250109,32450,-7.70,20250122,22400,33.71,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,110257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29900,200,2,0.67,1545015375,51623,22.05,30250,30300,29600,38600,20800,29700,29928.82,25.98,0,-9900,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3676,8.18,0.93,12,0.42,3655.00,32003.00,32450,20250122,-7.86,22400,20241031,33.48,32450,-7.86,20250122,24700,21.05,20250109,32450,-7.86,20250122,22400,33.48,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,100258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29750,50,2,0.17,1131255975,37803,16.15,30250,30300,29600,38600,20800,29700,29925.03,25.98,0,-8322,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3658,8.14,0.93,12,0.31,3655.00,32003.00,32450,20250122,-8.32,22400,20241031,32.81,32450,-8.32,20250122,24700,20.45,20250109,32450,-8.32,20250122,22400,32.81,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,090300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30000,300,2,1.01,307543800,10216,4.36,30250,30300,29950,38600,20800,29700,30104.13,25.98,0,-4245,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3689,8.21,0.94,12,0.08,3655.00,32003.00,32450,20250122,-7.55,22400,20241031,33.93,32450,-7.55,20250122,24700,21.46,20250109,32450,-7.55,20250122,22400,33.93,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250305,160256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29700,650,2,2.24,6951695675,233627,122.69,29000,30750,28550,37750,20350,29050,29755.63,26.12,0,-17713,30683,29866,29083,28266,27483,30275,28675,68,8700,500,22070,50,1,12295442,3652,8.13,0.93,12,1.90,3655.00,32003.00,32450,20250122,-8.47,22400,20241031,32.59,32450,-8.47,20250122,24700,20.24,20250109,32450,-8.47,20250122,22400,32.59,20241031,0.95,N,013030,500,68 억,,3211167,N,N,3,N,00,N
20250305,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29850,800,2,2.75,6654407425,223627,117.44,29000,30750,28550,37750,20350,29050,29756.82,26.12,0,-15630,30683,29866,29083,28266,27483,30275,28675,68,8700,500,22070,50,1,12295442,3670,8.17,0.93,12,1.82,3655.00,32003.00,32450,20250122,-8.01,22400,20241031,33.26,32450,-8.01,20250122,24700,20.85,20250109,32450,-8.01,20250122,22400,33.26,20241031,0.95,N,013030,500,68 억,,3211167,N,N,75,N,00,N
20250305,140255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29850,800,2,2.75,5648039650,189971,99.76,29000,30750,28550,37750,20350,29050,29731.17,26.12,0,-8699,30683,29866,29083,28266,27483,30275,28675,68,8700,500,22070,50,1,12295442,3670,8.17,0.93,12,1.55,3655.00,32003.00,32450,20250122,-8.01,22400,20241031,33.26,32450,-8.01,20250122,24700,20.85,20250109,32450,-8.01,20250122,22400,33.26,20241031,0.95,N,013030,500,68 억,,3211167,N,N,75,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 20250306 160258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29350 -350 5 -1.18 3680418225 123905 52.93 30250 30300 29100 38600 20800 29700 29703.81 25.98 0 -7916 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3609 8.03 0.92 12 1.01 3655.00 32003.00 32450 20250122 -9.55 22400 20241031 31.03 32450 -9.55 20250122 24700 18.83 20250109 32450 -9.55 20250122 22400 31.03 20241031 0.87 N 013030 500 68 억 3194559 N N 7004 N 00 N
3 20250306 150258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29200 -500 5 -1.68 3487540150 117308 50.11 30250 30300 29100 38600 20800 29700 29729.77 25.98 0 -9804 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3590 7.99 0.91 12 0.95 3655.00 32003.00 32450 20250122 -10.02 22400 20241031 30.36 32450 -10.02 20250122 24700 18.22 20250109 32450 -10.02 20250122 22400 30.36 20241031 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
4 20250306 140258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29700 0 3 0.00 2267836375 75898 32.42 30250 30300 29600 38600 20800 29700 29880.05 25.98 0 -11369 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3652 8.13 0.93 12 0.62 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 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
5 20250306 130258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29750 50 2 0.17 1956709325 65429 27.95 30250 30300 29600 38600 20800 29700 29905.84 25.98 0 -9431 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3658 8.14 0.93 12 0.53 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 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
6 20250306 120258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29950 250 2 0.84 1663623775 55589 23.75 30250 30300 29600 38600 20800 29700 29927.21 25.98 0 -10310 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3682 8.19 0.94 12 0.45 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 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
7 20250306 110257 55 60.00 KOSDAQ 금속 N N N Y 60 N 29900 200 2 0.67 1545015375 51623 22.05 30250 30300 29600 38600 20800 29700 29928.82 25.98 0 -9900 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3676 8.18 0.93 12 0.42 3655.00 32003.00 32450 20250122 -7.86 22400 20241031 33.48 32450 -7.86 20250122 24700 21.05 20250109 32450 -7.86 20250122 22400 33.48 20241031 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
8 20250306 100258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29750 50 2 0.17 1131255975 37803 16.15 30250 30300 29600 38600 20800 29700 29925.03 25.98 0 -8322 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3658 8.14 0.93 12 0.31 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 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
9 20250306 090300 55 60.00 KOSDAQ 금속 N N N Y 60 N 30000 300 2 1.01 307543800 10216 4.36 30250 30300 29950 38600 20800 29700 30104.13 25.98 0 -4245 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3689 8.21 0.94 12 0.08 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 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
10 20250305 160256 55 60.00 KOSDAQ 금속 N N N Y 60 N 29700 650 2 2.24 6951695675 233627 122.69 29000 30750 28550 37750 20350 29050 29755.63 26.12 0 -17713 30683 29866 29083 28266 27483 30275 28675 68 8700 500 22070 50 1 12295442 3652 8.13 0.93 12 1.90 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 0.95 N 013030 500 68 억 3211167 N N 3 N 00 N
11 20250305 150258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29850 800 2 2.75 6654407425 223627 117.44 29000 30750 28550 37750 20350 29050 29756.82 26.12 0 -15630 30683 29866 29083 28266 27483 30275 28675 68 8700 500 22070 50 1 12295442 3670 8.17 0.93 12 1.82 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 0.95 N 013030 500 68 억 3211167 N N 75 N 00 N
12 20250305 140255 55 60.00 KOSDAQ 금속 N N N Y 60 N 29850 800 2 2.75 5648039650 189971 99.76 29000 30750 28550 37750 20350 29050 29731.17 26.12 0 -8699 30683 29866 29083 28266 27483 30275 28675 68 8700 500 22070 50 1 12295442 3670 8.17 0.93 12 1.55 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 0.95 N 013030 500 68 억 3211167 N N 75 N 00 N