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
033310/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
20250306,160407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1789,6,2,0.34,21332961,12010,58.76,1772,1789,1771,2315,1249,1783,1776.27,0.83,0,-2130,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,722,23.23,0.51,12,0.03,77.00,3540.00,3115,20240320,-42.57,1650,20241209,8.42,1905,-6.09,20250113,1718,4.13,20250224,3115,-42.57,20240320,1650,8.42,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,150407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-8,5,-0.45,17478518,9846,48.17,1772,1783,1771,2315,1249,1783,1775.19,0.83,0,-1287,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,716,23.05,0.50,12,0.02,77.00,3540.00,3115,20240320,-43.02,1650,20241209,7.58,1905,-6.82,20250113,1718,3.32,20250224,3115,-43.02,20240320,1650,7.58,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,140406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,-2,5,-0.11,17302745,9747,47.69,1772,1783,1771,2315,1249,1783,1775.19,0.83,0,-1188,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,718,23.13,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.83,1650,20241209,7.94,1905,-6.51,20250113,1718,3.67,20250224,3115,-42.83,20240320,1650,7.94,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,130406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1779,-4,5,-0.22,16965473,9557,46.76,1772,1783,1771,2315,1249,1783,1775.19,0.83,0,-998,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,718,23.10,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.89,1650,20241209,7.82,1905,-6.61,20250113,1718,3.55,20250224,3115,-42.89,20240320,1650,7.82,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,120407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,-2,5,-0.11,14634598,8245,40.34,1772,1783,1771,2315,1249,1783,1774.97,0.83,0,-888,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,718,23.13,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.83,1650,20241209,7.94,1905,-6.51,20250113,1718,3.67,20250224,3115,-42.83,20240320,1650,7.94,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,110405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,-2,5,-0.11,13325796,7508,36.73,1772,1783,1771,2315,1249,1783,1774.88,0.83,0,-399,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,718,23.13,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.83,1650,20241209,7.94,1905,-6.51,20250113,1718,3.67,20250224,3115,-42.83,20240320,1650,7.94,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,100407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,-2,5,-0.11,11835887,6672,32.64,1772,1783,1771,2315,1249,1783,1773.96,0.83,0,-171,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,718,23.13,0.50,12,0.02,77.00,3540.00,3115,20240320,-42.83,1650,20241209,7.94,1905,-6.51,20250113,1718,3.67,20250224,3115,-42.83,20240320,1650,7.94,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250306,090409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,-1,5,-0.06,837244,472,2.31,1772,1782,1772,2315,1249,1783,1773.82,0.83,0,-86,1879,1830,1791,1742,1703,1811,1723,202,532,500,1240,1,1,40342231,719,23.14,0.50,12,0.00,77.00,3540.00,3115,20240320,-42.79,1650,20241209,8.00,1905,-6.46,20250113,1718,3.73,20250224,3115,-42.79,20240320,1650,8.00,20241209,0.06,N,033310,500,201 억,,334421,N,N,0,N,00,N
20250305,160403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1783,0,3,0.00,36169063,20439,222.87,1840,1840,1752,2315,1249,1783,1769.61,0.84,0,-3020,1821,1802,1773,1754,1725,1811,1763,202,532,500,1240,1,1,40342231,719,23.16,0.50,12,0.05,77.00,3540.00,3115,20240221,-42.76,1650,20241209,8.06,1905,-6.40,20250113,1718,3.78,20250224,3115,-42.76,20240320,1650,8.06,20241209,0.06,N,033310,500,201 억,,337142,N,N,0,N,00,N
20250305,150404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1771,-12,5,-0.67,30509269,17260,188.20,1840,1840,1752,2315,1249,1783,1767.63,0.84,0,-1167,1821,1802,1773,1754,1725,1811,1763,202,532,500,1240,1,1,40342231,714,23.00,0.50,12,0.04,77.00,3540.00,3115,20240221,-43.15,1650,20241209,7.33,1905,-7.03,20250113,1718,3.08,20250224,3115,-43.15,20240320,1650,7.33,20241209,0.06,N,033310,500,201 억,,337142,N,N,0,N,00,N
20250305,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,-23,5,-1.29,21091705,11904,129.80,1840,1840,1757,2315,1249,1783,1771.82,0.84,0,-2182,1821,1802,1773,1754,1725,1811,1763,202,532,500,1240,1,1,40342231,710,22.86,0.50,12,0.03,77.00,3540.00,3115,20240221,-43.50,1650,20241209,6.67,1905,-7.61,20250113,1718,2.44,20250224,3115,-43.50,20240320,1650,6.67,20241209,0.06,N,033310,500,201 억,,337142,N,N,0,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 160407 57 100.00 KOSDAQ 금속 N N N N N 1789 6 2 0.34 21332961 12010 58.76 1772 1789 1771 2315 1249 1783 1776.27 0.83 0 -2130 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 722 23.23 0.51 12 0.03 77.00 3540.00 3115 20240320 -42.57 1650 20241209 8.42 1905 -6.09 20250113 1718 4.13 20250224 3115 -42.57 20240320 1650 8.42 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
3 20250306 150407 57 100.00 KOSDAQ 금속 N N N N N 1775 -8 5 -0.45 17478518 9846 48.17 1772 1783 1771 2315 1249 1783 1775.19 0.83 0 -1287 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 716 23.05 0.50 12 0.02 77.00 3540.00 3115 20240320 -43.02 1650 20241209 7.58 1905 -6.82 20250113 1718 3.32 20250224 3115 -43.02 20240320 1650 7.58 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
4 20250306 140406 57 100.00 KOSDAQ 금속 N N N N N 1781 -2 5 -0.11 17302745 9747 47.69 1772 1783 1771 2315 1249 1783 1775.19 0.83 0 -1188 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 718 23.13 0.50 12 0.02 77.00 3540.00 3115 20240320 -42.83 1650 20241209 7.94 1905 -6.51 20250113 1718 3.67 20250224 3115 -42.83 20240320 1650 7.94 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
5 20250306 130406 57 100.00 KOSDAQ 금속 N N N N N 1779 -4 5 -0.22 16965473 9557 46.76 1772 1783 1771 2315 1249 1783 1775.19 0.83 0 -998 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 718 23.10 0.50 12 0.02 77.00 3540.00 3115 20240320 -42.89 1650 20241209 7.82 1905 -6.61 20250113 1718 3.55 20250224 3115 -42.89 20240320 1650 7.82 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
6 20250306 120407 57 100.00 KOSDAQ 금속 N N N N N 1781 -2 5 -0.11 14634598 8245 40.34 1772 1783 1771 2315 1249 1783 1774.97 0.83 0 -888 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 718 23.13 0.50 12 0.02 77.00 3540.00 3115 20240320 -42.83 1650 20241209 7.94 1905 -6.51 20250113 1718 3.67 20250224 3115 -42.83 20240320 1650 7.94 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
7 20250306 110405 57 100.00 KOSDAQ 금속 N N N N N 1781 -2 5 -0.11 13325796 7508 36.73 1772 1783 1771 2315 1249 1783 1774.88 0.83 0 -399 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 718 23.13 0.50 12 0.02 77.00 3540.00 3115 20240320 -42.83 1650 20241209 7.94 1905 -6.51 20250113 1718 3.67 20250224 3115 -42.83 20240320 1650 7.94 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
8 20250306 100407 57 100.00 KOSDAQ 금속 N N N N N 1781 -2 5 -0.11 11835887 6672 32.64 1772 1783 1771 2315 1249 1783 1773.96 0.83 0 -171 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 718 23.13 0.50 12 0.02 77.00 3540.00 3115 20240320 -42.83 1650 20241209 7.94 1905 -6.51 20250113 1718 3.67 20250224 3115 -42.83 20240320 1650 7.94 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
9 20250306 090409 57 100.00 KOSDAQ 금속 N N N N N 1782 -1 5 -0.06 837244 472 2.31 1772 1782 1772 2315 1249 1783 1773.82 0.83 0 -86 1879 1830 1791 1742 1703 1811 1723 202 532 500 1240 1 1 40342231 719 23.14 0.50 12 0.00 77.00 3540.00 3115 20240320 -42.79 1650 20241209 8.00 1905 -6.46 20250113 1718 3.73 20250224 3115 -42.79 20240320 1650 8.00 20241209 0.06 N 033310 500 201 억 334421 N N 0 N 00 N
10 20250305 160403 57 100.00 KOSDAQ 금속 N N N N N 1783 0 3 0.00 36169063 20439 222.87 1840 1840 1752 2315 1249 1783 1769.61 0.84 0 -3020 1821 1802 1773 1754 1725 1811 1763 202 532 500 1240 1 1 40342231 719 23.16 0.50 12 0.05 77.00 3540.00 3115 20240221 -42.76 1650 20241209 8.06 1905 -6.40 20250113 1718 3.78 20250224 3115 -42.76 20240320 1650 8.06 20241209 0.06 N 033310 500 201 억 337142 N N 0 N 00 N
11 20250305 150404 57 100.00 KOSDAQ 금속 N N N N N 1771 -12 5 -0.67 30509269 17260 188.20 1840 1840 1752 2315 1249 1783 1767.63 0.84 0 -1167 1821 1802 1773 1754 1725 1811 1763 202 532 500 1240 1 1 40342231 714 23.00 0.50 12 0.04 77.00 3540.00 3115 20240221 -43.15 1650 20241209 7.33 1905 -7.03 20250113 1718 3.08 20250224 3115 -43.15 20240320 1650 7.33 20241209 0.06 N 033310 500 201 억 337142 N N 0 N 00 N
12 20250305 140402 57 100.00 KOSDAQ 금속 N N N N N 1760 -23 5 -1.29 21091705 11904 129.80 1840 1840 1757 2315 1249 1783 1771.82 0.84 0 -2182 1821 1802 1773 1754 1725 1811 1763 202 532 500 1240 1 1 40342231 710 22.86 0.50 12 0.03 77.00 3540.00 3115 20240221 -43.50 1650 20241209 6.67 1905 -7.61 20250113 1718 2.44 20250224 3115 -43.50 20240320 1650 6.67 20241209 0.06 N 033310 500 201 억 337142 N N 0 N 00 N