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
014620/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
20250306,160305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28850,-950,5,-3.19,19285948550,657297,36.01,29950,30550,28600,38700,20900,29800,29341.62,16.52,0,-196282,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8057,21.06,1.60,12,2.35,1370.00,18020.00,32500,20250117,-11.23,10020,20240417,187.92,32500,-11.23,20250117,22950,25.71,20250102,32500,-11.23,20250117,10020,187.92,20240417,3.98,N,014620,500,143 억,,4612851,N,N,314,N,00,N
20250306,150305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28700,-1100,5,-3.69,17737611125,603457,33.06,29950,30550,28600,38700,20900,29800,29393.29,16.52,0,-189923,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8015,20.95,1.59,12,2.16,1370.00,18020.00,32500,20250117,-11.69,10020,20240417,186.43,32500,-11.69,20250117,22950,25.05,20250102,32500,-11.69,20250117,10020,186.43,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250306,140305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29650,-150,5,-0.50,14323686800,485715,26.61,29950,30550,28700,38700,20900,29800,29489.87,16.52,0,-134848,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8281,21.64,1.65,12,1.74,1370.00,18020.00,32500,20250117,-8.77,10020,20240417,195.91,32500,-8.77,20250117,22950,29.19,20250102,32500,-8.77,20250117,10020,195.91,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250306,130304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29700,-100,5,-0.34,12773331075,433513,23.75,29950,30550,28700,38700,20900,29800,29464.66,16.52,0,-122233,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8295,21.68,1.65,12,1.55,1370.00,18020.00,32500,20250117,-8.62,10020,20240417,196.41,32500,-8.62,20250117,22950,29.41,20250102,32500,-8.62,20250117,10020,196.41,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250306,120305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29500,-300,5,-1.01,11826734075,401434,21.99,29950,30550,28700,38700,20900,29800,29461.17,16.52,0,-117862,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8239,21.53,1.64,12,1.44,1370.00,18020.00,32500,20250117,-9.23,10020,20240417,194.41,32500,-9.23,20250117,22950,28.54,20250102,32500,-9.23,20250117,10020,194.41,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250306,110303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29000,-800,5,-2.68,10883874650,369232,20.23,29950,30550,28700,38700,20900,29800,29477.02,16.52,0,-114786,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8099,21.17,1.61,12,1.32,1370.00,18020.00,32500,20250117,-10.77,10020,20240417,189.42,32500,-10.77,20250117,22950,26.36,20250102,32500,-10.77,20250117,10020,189.42,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250306,100305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29200,-600,5,-2.01,9098603050,307910,16.87,29950,30550,28700,38700,20900,29800,29549.51,16.52,0,-90724,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8155,21.31,1.62,12,1.10,1370.00,18020.00,32500,20250117,-10.15,10020,20240417,191.42,32500,-10.15,20250117,22950,27.23,20250102,32500,-10.15,20250117,10020,191.42,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250306,090307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,30450,650,2,2.18,1575068175,52095,2.85,29950,30550,29850,38700,20900,29800,30234.99,16.52,0,-17230,31833,30816,29383,28366,26933,31325,28875,143,8900,500,22640,50,1,27928547,8504,22.23,1.69,12,0.19,1370.00,18020.00,32500,20250117,-6.31,10020,20240417,203.89,32500,-6.31,20250117,22950,32.68,20250102,32500,-6.31,20250117,10020,203.89,20240417,3.98,N,014620,500,143 억,,4612851,N,N,133,N,00,N
20250305,160302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29800,800,2,2.76,53623144225,1815375,145.91,29150,30400,27950,37700,20300,29000,29538.25,16.87,0,-143290,30966,29982,29016,28032,27066,30475,28525,143,8700,500,22040,50,1,27928547,8323,21.75,1.65,12,6.50,1370.00,18020.00,32500,20250117,-8.31,10020,20240417,197.41,32500,-8.31,20250117,22950,29.85,20250102,32500,-8.31,20250117,10020,197.41,20240417,4.01,N,014620,500,143 억,,4710851,N,N,133,N,00,N
20250305,150304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29950,950,2,3.28,51826699875,1755086,141.06,29150,30400,27950,37700,20300,29000,29529.44,16.87,0,-126449,30966,29982,29016,28032,27066,30475,28525,143,8700,500,22040,50,1,27928547,8365,21.86,1.66,12,6.28,1370.00,18020.00,32500,20250117,-7.85,10020,20240417,198.90,32500,-7.85,20250117,22950,30.50,20250102,32500,-7.85,20250117,10020,198.90,20240417,4.01,N,014620,500,143 억,,4710851,N,N,24393,N,00,N
20250305,140301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29900,900,2,3.10,47339622125,1605919,129.07,29150,30400,27950,37700,20300,29000,29478.21,16.87,0,-91077,30966,29982,29016,28032,27066,30475,28525,143,8700,500,22040,50,1,27928547,8351,21.82,1.66,12,5.75,1370.00,18020.00,32500,20250117,-8.00,10020,20240417,198.40,32500,-8.00,20250117,22950,30.28,20250102,32500,-8.00,20250117,10020,198.40,20240417,4.01,N,014620,500,143 억,,4710851,N,N,24393,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 160305 55 40.00 KOSDAQ 금속 N N N Y 40 N 28850 -950 5 -3.19 19285948550 657297 36.01 29950 30550 28600 38700 20900 29800 29341.62 16.52 0 -196282 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8057 21.06 1.60 12 2.35 1370.00 18020.00 32500 20250117 -11.23 10020 20240417 187.92 32500 -11.23 20250117 22950 25.71 20250102 32500 -11.23 20250117 10020 187.92 20240417 3.98 N 014620 500 143 억 4612851 N N 314 N 00 N
3 20250306 150305 55 40.00 KOSDAQ 금속 N N N Y 40 N 28700 -1100 5 -3.69 17737611125 603457 33.06 29950 30550 28600 38700 20900 29800 29393.29 16.52 0 -189923 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8015 20.95 1.59 12 2.16 1370.00 18020.00 32500 20250117 -11.69 10020 20240417 186.43 32500 -11.69 20250117 22950 25.05 20250102 32500 -11.69 20250117 10020 186.43 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
4 20250306 140305 55 40.00 KOSDAQ 금속 N N N Y 40 N 29650 -150 5 -0.50 14323686800 485715 26.61 29950 30550 28700 38700 20900 29800 29489.87 16.52 0 -134848 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8281 21.64 1.65 12 1.74 1370.00 18020.00 32500 20250117 -8.77 10020 20240417 195.91 32500 -8.77 20250117 22950 29.19 20250102 32500 -8.77 20250117 10020 195.91 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
5 20250306 130304 55 40.00 KOSDAQ 금속 N N N Y 40 N 29700 -100 5 -0.34 12773331075 433513 23.75 29950 30550 28700 38700 20900 29800 29464.66 16.52 0 -122233 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8295 21.68 1.65 12 1.55 1370.00 18020.00 32500 20250117 -8.62 10020 20240417 196.41 32500 -8.62 20250117 22950 29.41 20250102 32500 -8.62 20250117 10020 196.41 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
6 20250306 120305 55 40.00 KOSDAQ 금속 N N N Y 40 N 29500 -300 5 -1.01 11826734075 401434 21.99 29950 30550 28700 38700 20900 29800 29461.17 16.52 0 -117862 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8239 21.53 1.64 12 1.44 1370.00 18020.00 32500 20250117 -9.23 10020 20240417 194.41 32500 -9.23 20250117 22950 28.54 20250102 32500 -9.23 20250117 10020 194.41 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
7 20250306 110303 55 40.00 KOSDAQ 금속 N N N Y 40 N 29000 -800 5 -2.68 10883874650 369232 20.23 29950 30550 28700 38700 20900 29800 29477.02 16.52 0 -114786 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8099 21.17 1.61 12 1.32 1370.00 18020.00 32500 20250117 -10.77 10020 20240417 189.42 32500 -10.77 20250117 22950 26.36 20250102 32500 -10.77 20250117 10020 189.42 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
8 20250306 100305 55 40.00 KOSDAQ 금속 N N N Y 40 N 29200 -600 5 -2.01 9098603050 307910 16.87 29950 30550 28700 38700 20900 29800 29549.51 16.52 0 -90724 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8155 21.31 1.62 12 1.10 1370.00 18020.00 32500 20250117 -10.15 10020 20240417 191.42 32500 -10.15 20250117 22950 27.23 20250102 32500 -10.15 20250117 10020 191.42 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
9 20250306 090307 55 40.00 KOSDAQ 금속 N N N Y 40 N 30450 650 2 2.18 1575068175 52095 2.85 29950 30550 29850 38700 20900 29800 30234.99 16.52 0 -17230 31833 30816 29383 28366 26933 31325 28875 143 8900 500 22640 50 1 27928547 8504 22.23 1.69 12 0.19 1370.00 18020.00 32500 20250117 -6.31 10020 20240417 203.89 32500 -6.31 20250117 22950 32.68 20250102 32500 -6.31 20250117 10020 203.89 20240417 3.98 N 014620 500 143 억 4612851 N N 133 N 00 N
10 20250305 160302 55 40.00 KOSDAQ 금속 N N N Y 40 N 29800 800 2 2.76 53623144225 1815375 145.91 29150 30400 27950 37700 20300 29000 29538.25 16.87 0 -143290 30966 29982 29016 28032 27066 30475 28525 143 8700 500 22040 50 1 27928547 8323 21.75 1.65 12 6.50 1370.00 18020.00 32500 20250117 -8.31 10020 20240417 197.41 32500 -8.31 20250117 22950 29.85 20250102 32500 -8.31 20250117 10020 197.41 20240417 4.01 N 014620 500 143 억 4710851 N N 133 N 00 N
11 20250305 150304 55 40.00 KOSDAQ 금속 N N N Y 40 N 29950 950 2 3.28 51826699875 1755086 141.06 29150 30400 27950 37700 20300 29000 29529.44 16.87 0 -126449 30966 29982 29016 28032 27066 30475 28525 143 8700 500 22040 50 1 27928547 8365 21.86 1.66 12 6.28 1370.00 18020.00 32500 20250117 -7.85 10020 20240417 198.90 32500 -7.85 20250117 22950 30.50 20250102 32500 -7.85 20250117 10020 198.90 20240417 4.01 N 014620 500 143 억 4710851 N N 24393 N 00 N
12 20250305 140301 55 40.00 KOSDAQ 금속 N N N Y 40 N 29900 900 2 3.10 47339622125 1605919 129.07 29150 30400 27950 37700 20300 29000 29478.21 16.87 0 -91077 30966 29982 29016 28032 27066 30475 28525 143 8700 500 22040 50 1 27928547 8351 21.82 1.66 12 5.75 1370.00 18020.00 32500 20250117 -8.00 10020 20240417 198.40 32500 -8.00 20250117 22950 30.28 20250102 32500 -8.00 20250117 10020 198.40 20240417 4.01 N 014620 500 143 억 4710851 N N 24393 N 00 N