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
295310/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
20250306,161037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26900,200,2,0.75,24149446875,884102,256.86,27200,28000,26550,34700,18700,26700,27321.59,2.33,0,-109373,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3202,-40.70,8.36,12,7.43,-661.00,3216.00,34250,20250214,-21.46,10460,20240718,157.17,34250,-21.46,20250214,21000,28.10,20250203,34250,-21.46,20250214,10460,157.17,20240718,7.80,N,295310,500,59 억,,277561,N,N,3,N,00,N
20250306,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26600,-100,5,-0.37,23334232375,853546,247.99,27200,28000,26550,34700,18700,26700,27337.99,2.33,0,-108816,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3166,-40.24,8.27,12,7.17,-661.00,3216.00,34250,20250214,-22.34,10460,20240718,154.30,34250,-22.34,20250214,21000,26.67,20250203,34250,-22.34,20250214,10460,154.30,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250306,141036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27200,500,2,1.87,21090566050,769873,223.68,27200,28000,26550,34700,18700,26700,27394.86,2.33,0,-100452,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3237,-41.15,8.46,12,6.47,-661.00,3216.00,34250,20250214,-20.58,10460,20240718,160.04,34250,-20.58,20250214,21000,29.52,20250203,34250,-20.58,20250214,10460,160.04,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250306,131037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27050,350,2,1.31,19860869300,724510,210.50,27200,28000,26550,34700,18700,26700,27412.83,2.33,0,-101858,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3219,-40.92,8.41,12,6.09,-661.00,3216.00,34250,20250214,-21.02,10460,20240718,158.60,34250,-21.02,20250214,21000,28.81,20250203,34250,-21.02,20250214,10460,158.60,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250306,121036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27600,900,2,3.37,12333699975,451693,131.23,27200,27800,26550,34700,18700,26700,27305.49,2.33,0,-77112,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3285,-41.75,8.58,12,3.80,-661.00,3216.00,34250,20250214,-19.42,10460,20240718,163.86,34250,-19.42,20250214,21000,31.43,20250203,34250,-19.42,20250214,10460,163.86,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250306,111033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27550,850,2,3.18,11100913450,406872,118.21,27200,27800,26550,34700,18700,26700,27283.55,2.33,0,-73058,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3279,-41.68,8.57,12,3.42,-661.00,3216.00,34250,20250214,-19.56,10460,20240718,163.38,34250,-19.56,20250214,21000,31.19,20250203,34250,-19.56,20250214,10460,163.38,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250306,101035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27350,650,2,2.43,8974148525,328775,95.52,27200,27800,26550,34700,18700,26700,27295.71,2.33,0,-65535,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3255,-41.38,8.50,12,2.76,-661.00,3216.00,34250,20250214,-20.15,10460,20240718,161.47,34250,-20.15,20250214,21000,30.24,20250203,34250,-20.15,20250214,10460,161.47,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250306,091040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26900,200,2,0.75,1992552600,73702,21.41,27200,27350,26750,34700,18700,26700,27035.26,2.33,0,-21603,27766,27232,26341,25807,24916,27500,26075,60,8000,500,18690,50,1,11901931,3202,-40.70,8.36,12,0.62,-661.00,3216.00,34250,20250214,-21.46,10460,20240718,157.17,34250,-21.46,20250214,21000,28.10,20250203,34250,-21.46,20250214,10460,157.17,20240718,7.80,N,295310,500,59 억,,277561,N,N,170,N,00,N
20250305,161024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26700,1100,2,4.30,8867688200,337709,80.28,25600,26875,25450,33250,17950,25600,26258.44,2.37,0,-5291,27000,26300,25550,24850,24100,26650,25200,60,7650,500,17920,50,1,11901931,3178,-40.39,8.30,12,2.84,-661.00,3216.00,34250,20250214,-22.04,10460,20240718,155.26,34250,-22.04,20250214,21000,27.14,20250203,34250,-22.04,20250214,10460,155.26,20240718,8.11,N,295310,500,59 억,,282164,N,N,170,N,00,N
20250305,151029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26600,1000,2,3.91,8412698300,320654,76.22,25600,26875,25450,33250,17950,25600,26236.57,2.37,0,-4154,27000,26300,25550,24850,24100,26650,25200,60,7650,500,17920,50,1,11901931,3166,-40.24,8.27,12,2.69,-661.00,3216.00,34250,20250214,-22.34,10460,20240718,154.30,34250,-22.34,20250214,21000,26.67,20250203,34250,-22.34,20250214,10460,154.30,20240718,8.11,N,295310,500,59 억,,282164,N,N,458,N,00,N
20250305,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26750,1150,2,4.49,7375429650,281746,66.97,25600,26875,25450,33250,17950,25600,26178.11,2.37,0,-6866,27000,26300,25550,24850,24100,26650,25200,60,7650,500,17920,50,1,11901931,3184,-40.47,8.32,12,2.37,-661.00,3216.00,34250,20250214,-21.90,10460,20240718,155.74,34250,-21.90,20250214,21000,27.38,20250203,34250,-21.90,20250214,10460,155.74,20240718,8.11,N,295310,500,59 억,,282164,N,N,458,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 161037 57 100.00 KOSDAQ 금속 N N N N N 26900 200 2 0.75 24149446875 884102 256.86 27200 28000 26550 34700 18700 26700 27321.59 2.33 0 -109373 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3202 -40.70 8.36 12 7.43 -661.00 3216.00 34250 20250214 -21.46 10460 20240718 157.17 34250 -21.46 20250214 21000 28.10 20250203 34250 -21.46 20250214 10460 157.17 20240718 7.80 N 295310 500 59 억 277561 N N 3 N 00 N
3 20250306 151037 57 100.00 KOSDAQ 금속 N N N N N 26600 -100 5 -0.37 23334232375 853546 247.99 27200 28000 26550 34700 18700 26700 27337.99 2.33 0 -108816 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3166 -40.24 8.27 12 7.17 -661.00 3216.00 34250 20250214 -22.34 10460 20240718 154.30 34250 -22.34 20250214 21000 26.67 20250203 34250 -22.34 20250214 10460 154.30 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
4 20250306 141036 57 100.00 KOSDAQ 금속 N N N N N 27200 500 2 1.87 21090566050 769873 223.68 27200 28000 26550 34700 18700 26700 27394.86 2.33 0 -100452 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3237 -41.15 8.46 12 6.47 -661.00 3216.00 34250 20250214 -20.58 10460 20240718 160.04 34250 -20.58 20250214 21000 29.52 20250203 34250 -20.58 20250214 10460 160.04 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
5 20250306 131037 57 100.00 KOSDAQ 금속 N N N N N 27050 350 2 1.31 19860869300 724510 210.50 27200 28000 26550 34700 18700 26700 27412.83 2.33 0 -101858 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3219 -40.92 8.41 12 6.09 -661.00 3216.00 34250 20250214 -21.02 10460 20240718 158.60 34250 -21.02 20250214 21000 28.81 20250203 34250 -21.02 20250214 10460 158.60 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
6 20250306 121036 57 100.00 KOSDAQ 금속 N N N N N 27600 900 2 3.37 12333699975 451693 131.23 27200 27800 26550 34700 18700 26700 27305.49 2.33 0 -77112 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3285 -41.75 8.58 12 3.80 -661.00 3216.00 34250 20250214 -19.42 10460 20240718 163.86 34250 -19.42 20250214 21000 31.43 20250203 34250 -19.42 20250214 10460 163.86 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
7 20250306 111033 57 100.00 KOSDAQ 금속 N N N N N 27550 850 2 3.18 11100913450 406872 118.21 27200 27800 26550 34700 18700 26700 27283.55 2.33 0 -73058 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3279 -41.68 8.57 12 3.42 -661.00 3216.00 34250 20250214 -19.56 10460 20240718 163.38 34250 -19.56 20250214 21000 31.19 20250203 34250 -19.56 20250214 10460 163.38 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
8 20250306 101035 57 100.00 KOSDAQ 금속 N N N N N 27350 650 2 2.43 8974148525 328775 95.52 27200 27800 26550 34700 18700 26700 27295.71 2.33 0 -65535 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3255 -41.38 8.50 12 2.76 -661.00 3216.00 34250 20250214 -20.15 10460 20240718 161.47 34250 -20.15 20250214 21000 30.24 20250203 34250 -20.15 20250214 10460 161.47 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
9 20250306 091040 57 100.00 KOSDAQ 금속 N N N N N 26900 200 2 0.75 1992552600 73702 21.41 27200 27350 26750 34700 18700 26700 27035.26 2.33 0 -21603 27766 27232 26341 25807 24916 27500 26075 60 8000 500 18690 50 1 11901931 3202 -40.70 8.36 12 0.62 -661.00 3216.00 34250 20250214 -21.46 10460 20240718 157.17 34250 -21.46 20250214 21000 28.10 20250203 34250 -21.46 20250214 10460 157.17 20240718 7.80 N 295310 500 59 억 277561 N N 170 N 00 N
10 20250305 161024 57 100.00 KOSDAQ 금속 N N N N N 26700 1100 2 4.30 8867688200 337709 80.28 25600 26875 25450 33250 17950 25600 26258.44 2.37 0 -5291 27000 26300 25550 24850 24100 26650 25200 60 7650 500 17920 50 1 11901931 3178 -40.39 8.30 12 2.84 -661.00 3216.00 34250 20250214 -22.04 10460 20240718 155.26 34250 -22.04 20250214 21000 27.14 20250203 34250 -22.04 20250214 10460 155.26 20240718 8.11 N 295310 500 59 억 282164 N N 170 N 00 N
11 20250305 151029 57 100.00 KOSDAQ 금속 N N N N N 26600 1000 2 3.91 8412698300 320654 76.22 25600 26875 25450 33250 17950 25600 26236.57 2.37 0 -4154 27000 26300 25550 24850 24100 26650 25200 60 7650 500 17920 50 1 11901931 3166 -40.24 8.27 12 2.69 -661.00 3216.00 34250 20250214 -22.34 10460 20240718 154.30 34250 -22.34 20250214 21000 26.67 20250203 34250 -22.34 20250214 10460 154.30 20240718 8.11 N 295310 500 59 억 282164 N N 458 N 00 N
12 20250305 141027 57 100.00 KOSDAQ 금속 N N N N N 26750 1150 2 4.49 7375429650 281746 66.97 25600 26875 25450 33250 17950 25600 26178.11 2.37 0 -6866 27000 26300 25550 24850 24100 26650 25200 60 7650 500 17920 50 1 11901931 3184 -40.47 8.32 12 2.37 -661.00 3216.00 34250 20250214 -21.90 10460 20240718 155.74 34250 -21.90 20250214 21000 27.38 20250203 34250 -21.90 20250214 10460 155.74 20240718 8.11 N 295310 500 59 억 282164 N N 458 N 00 N