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
023160/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
20250306,160332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24050,-1200,5,-4.75,14456530500,583379,41.89,25700,25700,24050,32800,17700,25250,24781.73,11.55,0,-95802,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6373,11.57,1.18,12,2.20,2078.00,20378.00,27000,20250304,-10.93,11130,20240418,116.08,27000,-10.93,20250304,17100,40.64,20250106,27000,-10.93,20250304,11130,116.08,20240418,2.02,N,023160,500,132 억,,3059601,N,N,20506,N,00,N
20250306,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24200,-1050,5,-4.16,13441516375,541251,38.86,25700,25700,24050,32800,17700,25250,24834.16,11.55,0,-102576,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6413,11.65,1.19,12,2.04,2078.00,20378.00,27000,20250304,-10.37,11130,20240418,117.43,27000,-10.37,20250304,17100,41.52,20250106,27000,-10.37,20250304,11130,117.43,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250306,140331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25100,-150,5,-0.59,9721219725,389003,27.93,25700,25700,24500,32800,17700,25250,24990.09,11.55,0,-104041,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6652,12.08,1.23,12,1.47,2078.00,20378.00,27000,20250304,-7.04,11130,20240418,125.52,27000,-7.04,20250304,17100,46.78,20250106,27000,-7.04,20250304,11130,125.52,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250306,130331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25200,-50,5,-0.20,8115098575,325306,23.36,25700,25700,24500,32800,17700,25250,24946.05,11.55,0,-92644,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6678,12.13,1.24,12,1.23,2078.00,20378.00,27000,20250304,-6.67,11130,20240418,126.42,27000,-6.67,20250304,17100,47.37,20250106,27000,-6.67,20250304,11130,126.42,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250306,120332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,-100,5,-0.40,7272766225,291805,20.95,25700,25700,24500,32800,17700,25250,24923.38,11.55,0,-91913,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6665,12.10,1.23,12,1.10,2078.00,20378.00,27000,20250304,-6.85,11130,20240418,125.97,27000,-6.85,20250304,17100,47.08,20250106,27000,-6.85,20250304,11130,125.97,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250306,110330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24900,-350,5,-1.39,6204688375,249157,17.89,25700,25700,24500,32800,17700,25250,24902.73,11.55,0,-89070,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6599,11.98,1.22,12,0.94,2078.00,20378.00,27000,20250304,-7.78,11130,20240418,123.72,27000,-7.78,20250304,17100,45.61,20250106,27000,-7.78,20250304,11130,123.72,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250306,100332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24750,-500,5,-1.98,5075297275,203673,14.62,25700,25700,24500,32800,17700,25250,24918.85,11.55,0,-74604,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6559,11.91,1.21,12,0.77,2078.00,20378.00,27000,20250304,-8.33,11130,20240418,122.37,27000,-8.33,20250304,17100,44.74,20250106,27000,-8.33,20250304,11130,122.37,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250306,090334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25250,0,3,0.00,737009675,28967,2.08,25700,25700,25200,32800,17700,25250,25443.08,11.55,0,-17896,26783,26016,24983,24216,23183,26400,24600,133,7550,500,18680,50,1,26500000,6691,12.15,1.24,12,0.11,2078.00,20378.00,27000,20250304,-6.48,11130,20240418,126.86,27000,-6.48,20250304,17100,47.66,20250106,27000,-6.48,20250304,11130,126.86,20240418,2.02,N,023160,500,132 억,,3059601,N,N,117,N,00,N
20250305,160329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25250,200,2,0.80,34559033850,1380767,60.46,25100,25750,23950,32550,17550,25050,25028.66,12.06,0,-163474,28216,26632,25416,23832,22616,27425,24625,133,7500,500,18530,50,1,26500000,6691,12.15,1.24,12,5.21,2078.00,20378.00,27000,20250304,-6.48,11130,20240418,126.86,27000,-6.48,20250304,17100,47.66,20250106,27000,-6.48,20250304,11130,126.86,20240418,1.87,N,023160,500,132 억,,3194729,N,N,117,N,00,N
20250305,150330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25350,300,2,1.20,33409266550,1335321,58.47,25100,25750,23950,32550,17550,25050,25019.63,12.06,0,-162894,28216,26632,25416,23832,22616,27425,24625,133,7500,500,18530,50,1,26500000,6718,12.20,1.24,12,5.04,2078.00,20378.00,27000,20250304,-6.11,11130,20240418,127.76,27000,-6.11,20250304,17100,48.25,20250106,27000,-6.11,20250304,11130,127.76,20240418,1.87,N,023160,500,132 억,,3194729,N,N,19836,N,00,N
20250305,140328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25550,500,2,2.00,29150959325,1168636,51.17,25100,25750,23950,32550,17550,25050,24944.33,12.06,0,-148732,28216,26632,25416,23832,22616,27425,24625,133,7500,500,18530,50,1,26500000,6771,12.30,1.25,12,4.41,2078.00,20378.00,27000,20250304,-5.37,11130,20240418,129.56,27000,-5.37,20250304,17100,49.42,20250106,27000,-5.37,20250304,11130,129.56,20240418,1.87,N,023160,500,132 억,,3194729,N,N,19836,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 160332 55 40.00 KOSDAQ 금속 N N N Y 40 N 24050 -1200 5 -4.75 14456530500 583379 41.89 25700 25700 24050 32800 17700 25250 24781.73 11.55 0 -95802 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6373 11.57 1.18 12 2.20 2078.00 20378.00 27000 20250304 -10.93 11130 20240418 116.08 27000 -10.93 20250304 17100 40.64 20250106 27000 -10.93 20250304 11130 116.08 20240418 2.02 N 023160 500 132 억 3059601 N N 20506 N 00 N
3 20250306 150332 55 40.00 KOSDAQ 금속 N N N Y 40 N 24200 -1050 5 -4.16 13441516375 541251 38.86 25700 25700 24050 32800 17700 25250 24834.16 11.55 0 -102576 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6413 11.65 1.19 12 2.04 2078.00 20378.00 27000 20250304 -10.37 11130 20240418 117.43 27000 -10.37 20250304 17100 41.52 20250106 27000 -10.37 20250304 11130 117.43 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
4 20250306 140331 55 40.00 KOSDAQ 금속 N N N Y 40 N 25100 -150 5 -0.59 9721219725 389003 27.93 25700 25700 24500 32800 17700 25250 24990.09 11.55 0 -104041 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6652 12.08 1.23 12 1.47 2078.00 20378.00 27000 20250304 -7.04 11130 20240418 125.52 27000 -7.04 20250304 17100 46.78 20250106 27000 -7.04 20250304 11130 125.52 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
5 20250306 130331 55 40.00 KOSDAQ 금속 N N N Y 40 N 25200 -50 5 -0.20 8115098575 325306 23.36 25700 25700 24500 32800 17700 25250 24946.05 11.55 0 -92644 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6678 12.13 1.24 12 1.23 2078.00 20378.00 27000 20250304 -6.67 11130 20240418 126.42 27000 -6.67 20250304 17100 47.37 20250106 27000 -6.67 20250304 11130 126.42 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
6 20250306 120332 55 40.00 KOSDAQ 금속 N N N Y 40 N 25150 -100 5 -0.40 7272766225 291805 20.95 25700 25700 24500 32800 17700 25250 24923.38 11.55 0 -91913 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6665 12.10 1.23 12 1.10 2078.00 20378.00 27000 20250304 -6.85 11130 20240418 125.97 27000 -6.85 20250304 17100 47.08 20250106 27000 -6.85 20250304 11130 125.97 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
7 20250306 110330 55 40.00 KOSDAQ 금속 N N N Y 40 N 24900 -350 5 -1.39 6204688375 249157 17.89 25700 25700 24500 32800 17700 25250 24902.73 11.55 0 -89070 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6599 11.98 1.22 12 0.94 2078.00 20378.00 27000 20250304 -7.78 11130 20240418 123.72 27000 -7.78 20250304 17100 45.61 20250106 27000 -7.78 20250304 11130 123.72 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
8 20250306 100332 55 40.00 KOSDAQ 금속 N N N Y 40 N 24750 -500 5 -1.98 5075297275 203673 14.62 25700 25700 24500 32800 17700 25250 24918.85 11.55 0 -74604 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6559 11.91 1.21 12 0.77 2078.00 20378.00 27000 20250304 -8.33 11130 20240418 122.37 27000 -8.33 20250304 17100 44.74 20250106 27000 -8.33 20250304 11130 122.37 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
9 20250306 090334 55 40.00 KOSDAQ 금속 N N N Y 40 N 25250 0 3 0.00 737009675 28967 2.08 25700 25700 25200 32800 17700 25250 25443.08 11.55 0 -17896 26783 26016 24983 24216 23183 26400 24600 133 7550 500 18680 50 1 26500000 6691 12.15 1.24 12 0.11 2078.00 20378.00 27000 20250304 -6.48 11130 20240418 126.86 27000 -6.48 20250304 17100 47.66 20250106 27000 -6.48 20250304 11130 126.86 20240418 2.02 N 023160 500 132 억 3059601 N N 117 N 00 N
10 20250305 160329 55 40.00 KOSDAQ 금속 N N N Y 40 N 25250 200 2 0.80 34559033850 1380767 60.46 25100 25750 23950 32550 17550 25050 25028.66 12.06 0 -163474 28216 26632 25416 23832 22616 27425 24625 133 7500 500 18530 50 1 26500000 6691 12.15 1.24 12 5.21 2078.00 20378.00 27000 20250304 -6.48 11130 20240418 126.86 27000 -6.48 20250304 17100 47.66 20250106 27000 -6.48 20250304 11130 126.86 20240418 1.87 N 023160 500 132 억 3194729 N N 117 N 00 N
11 20250305 150330 55 40.00 KOSDAQ 금속 N N N Y 40 N 25350 300 2 1.20 33409266550 1335321 58.47 25100 25750 23950 32550 17550 25050 25019.63 12.06 0 -162894 28216 26632 25416 23832 22616 27425 24625 133 7500 500 18530 50 1 26500000 6718 12.20 1.24 12 5.04 2078.00 20378.00 27000 20250304 -6.11 11130 20240418 127.76 27000 -6.11 20250304 17100 48.25 20250106 27000 -6.11 20250304 11130 127.76 20240418 1.87 N 023160 500 132 억 3194729 N N 19836 N 00 N
12 20250305 140328 55 40.00 KOSDAQ 금속 N N N Y 40 N 25550 500 2 2.00 29150959325 1168636 51.17 25100 25750 23950 32550 17550 25050 24944.33 12.06 0 -148732 28216 26632 25416 23832 22616 27425 24625 133 7500 500 18530 50 1 26500000 6771 12.30 1.25 12 4.41 2078.00 20378.00 27000 20250304 -5.37 11130 20240418 129.56 27000 -5.37 20250304 17100 49.42 20250106 27000 -5.37 20250304 11130 129.56 20240418 1.87 N 023160 500 132 억 3194729 N N 19836 N 00 N