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
354320/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
20250306,161126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,0,3,0.00,10633120150,362173,102.50,28550,30500,28350,37100,20000,28550,29362.72,0.54,0,-5236,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1825,-24.89,1.37,12,5.67,-1147.00,20780.00,50500,20240510,-43.47,21400,20241209,33.41,33550,-14.90,20250212,22550,26.61,20250203,50500,-43.47,20240510,21400,33.41,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,151126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28600,50,2,0.18,10388426975,353606,100.08,28550,30500,28350,37100,20000,28550,29379.20,0.54,0,-5184,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1828,-24.93,1.38,12,5.53,-1147.00,20780.00,50500,20240510,-43.37,21400,20241209,33.64,33550,-14.75,20250212,22550,26.83,20250203,50500,-43.37,20240510,21400,33.64,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,141126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,150,2,0.53,9990315600,339715,96.15,28550,30500,28350,37100,20000,28550,29408.65,0.54,0,-4791,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1834,-25.02,1.38,12,5.32,-1147.00,20780.00,50500,20240510,-43.17,21400,20241209,34.11,33550,-14.46,20250212,22550,27.27,20250203,50500,-43.17,20240510,21400,34.11,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,131126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28750,200,2,0.70,9787735750,332662,94.15,28550,30500,28350,37100,20000,28550,29423.21,0.54,0,-4279,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1838,-25.07,1.38,12,5.20,-1147.00,20780.00,50500,20240510,-43.07,21400,20241209,34.35,33550,-14.31,20250212,22550,27.49,20250203,50500,-43.07,20240510,21400,34.35,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,121125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28850,300,2,1.05,9403066100,319305,90.37,28550,30500,28350,37100,20000,28550,29449.34,0.54,0,-2615,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1844,-25.15,1.39,12,5.00,-1147.00,20780.00,50500,20240510,-42.87,21400,20241209,34.81,33550,-14.01,20250212,22550,27.94,20250203,50500,-42.87,20240510,21400,34.81,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,111122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28800,250,2,0.88,9221867400,313029,88.60,28550,30500,28350,37100,20000,28550,29460.93,0.54,0,-2148,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1841,-25.11,1.39,12,4.90,-1147.00,20780.00,50500,20240510,-42.97,21400,20241209,34.58,33550,-14.16,20250212,22550,27.72,20250203,50500,-42.97,20240510,21400,34.58,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,101125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,150,2,0.53,8751898200,296685,83.97,28550,30500,28350,37100,20000,28550,29499.87,0.54,0,-914,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1834,-25.02,1.38,12,4.64,-1147.00,20780.00,50500,20240510,-43.17,21400,20241209,34.11,33550,-14.46,20250212,22550,27.27,20250203,50500,-43.17,20240510,21400,34.11,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250306,091129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29100,550,2,1.93,545195600,18874,5.34,28550,29250,28550,37100,20000,28550,28891.20,0.54,0,1425,31250,29900,29050,27700,26850,30575,28375,32,8550,500,20550,50,1,6391381,1860,-25.37,1.40,12,0.30,-1147.00,20780.00,50500,20240510,-42.38,21400,20241209,35.98,33550,-13.26,20250212,22550,29.05,20250203,50500,-42.38,20240510,21400,35.98,20241209,3.34,N,354320,500,31 억,,34701,N,N,0,N,00,N
20250305,161111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,-100,5,-0.35,10258101650,351032,43.67,28500,30400,28200,37200,20100,28650,29223.38,0.71,0,-12066,30950,29800,28750,27600,26550,29275,27075,32,8550,500,20620,50,1,6391381,1825,-24.89,1.37,12,5.49,-1147.00,20780.00,50500,20240510,-43.47,21400,20241209,33.41,33550,-14.90,20250212,22550,26.61,20250203,50500,-43.47,20240510,21400,33.41,20241209,3.29,N,354320,500,31 억,,45647,N,N,0,N,00,N
20250305,151117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,50,2,0.17,10016103600,342579,42.61,28500,30400,28200,37200,20100,28650,29237.67,0.71,0,-12144,30950,29800,28750,27600,26550,29275,27075,32,8550,500,20620,50,1,6391381,1834,-25.02,1.38,12,5.36,-1147.00,20780.00,50500,20240510,-43.17,21400,20241209,34.11,33550,-14.46,20250212,22550,27.27,20250203,50500,-43.17,20240510,21400,34.11,20241209,3.29,N,354320,500,31 억,,45647,N,N,0,N,00,N
20250305,141116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,50,2,0.17,9704438475,331689,41.26,28500,30400,28200,37200,20100,28650,29257.98,0.71,0,-12305,30950,29800,28750,27600,26550,29275,27075,32,8550,500,20620,50,1,6391381,1834,-25.02,1.38,12,5.19,-1147.00,20780.00,50500,20240510,-43.17,21400,20241209,34.11,33550,-14.46,20250212,22550,27.27,20250203,50500,-43.17,20240510,21400,34.11,20241209,3.29,N,354320,500,31 억,,45647,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 161126 57 100.00 KOSDAQ 금속 N N N N N 28550 0 3 0.00 10633120150 362173 102.50 28550 30500 28350 37100 20000 28550 29362.72 0.54 0 -5236 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1825 -24.89 1.37 12 5.67 -1147.00 20780.00 50500 20240510 -43.47 21400 20241209 33.41 33550 -14.90 20250212 22550 26.61 20250203 50500 -43.47 20240510 21400 33.41 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
3 20250306 151126 57 100.00 KOSDAQ 금속 N N N N N 28600 50 2 0.18 10388426975 353606 100.08 28550 30500 28350 37100 20000 28550 29379.20 0.54 0 -5184 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1828 -24.93 1.38 12 5.53 -1147.00 20780.00 50500 20240510 -43.37 21400 20241209 33.64 33550 -14.75 20250212 22550 26.83 20250203 50500 -43.37 20240510 21400 33.64 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
4 20250306 141126 57 100.00 KOSDAQ 금속 N N N N N 28700 150 2 0.53 9990315600 339715 96.15 28550 30500 28350 37100 20000 28550 29408.65 0.54 0 -4791 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1834 -25.02 1.38 12 5.32 -1147.00 20780.00 50500 20240510 -43.17 21400 20241209 34.11 33550 -14.46 20250212 22550 27.27 20250203 50500 -43.17 20240510 21400 34.11 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
5 20250306 131126 57 100.00 KOSDAQ 금속 N N N N N 28750 200 2 0.70 9787735750 332662 94.15 28550 30500 28350 37100 20000 28550 29423.21 0.54 0 -4279 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1838 -25.07 1.38 12 5.20 -1147.00 20780.00 50500 20240510 -43.07 21400 20241209 34.35 33550 -14.31 20250212 22550 27.49 20250203 50500 -43.07 20240510 21400 34.35 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
6 20250306 121125 57 100.00 KOSDAQ 금속 N N N N N 28850 300 2 1.05 9403066100 319305 90.37 28550 30500 28350 37100 20000 28550 29449.34 0.54 0 -2615 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1844 -25.15 1.39 12 5.00 -1147.00 20780.00 50500 20240510 -42.87 21400 20241209 34.81 33550 -14.01 20250212 22550 27.94 20250203 50500 -42.87 20240510 21400 34.81 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
7 20250306 111122 57 100.00 KOSDAQ 금속 N N N N N 28800 250 2 0.88 9221867400 313029 88.60 28550 30500 28350 37100 20000 28550 29460.93 0.54 0 -2148 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1841 -25.11 1.39 12 4.90 -1147.00 20780.00 50500 20240510 -42.97 21400 20241209 34.58 33550 -14.16 20250212 22550 27.72 20250203 50500 -42.97 20240510 21400 34.58 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
8 20250306 101125 57 100.00 KOSDAQ 금속 N N N N N 28700 150 2 0.53 8751898200 296685 83.97 28550 30500 28350 37100 20000 28550 29499.87 0.54 0 -914 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1834 -25.02 1.38 12 4.64 -1147.00 20780.00 50500 20240510 -43.17 21400 20241209 34.11 33550 -14.46 20250212 22550 27.27 20250203 50500 -43.17 20240510 21400 34.11 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
9 20250306 091129 57 100.00 KOSDAQ 금속 N N N N N 29100 550 2 1.93 545195600 18874 5.34 28550 29250 28550 37100 20000 28550 28891.20 0.54 0 1425 31250 29900 29050 27700 26850 30575 28375 32 8550 500 20550 50 1 6391381 1860 -25.37 1.40 12 0.30 -1147.00 20780.00 50500 20240510 -42.38 21400 20241209 35.98 33550 -13.26 20250212 22550 29.05 20250203 50500 -42.38 20240510 21400 35.98 20241209 3.34 N 354320 500 31 억 34701 N N 0 N 00 N
10 20250305 161111 57 100.00 KOSDAQ 금속 N N N N N 28550 -100 5 -0.35 10258101650 351032 43.67 28500 30400 28200 37200 20100 28650 29223.38 0.71 0 -12066 30950 29800 28750 27600 26550 29275 27075 32 8550 500 20620 50 1 6391381 1825 -24.89 1.37 12 5.49 -1147.00 20780.00 50500 20240510 -43.47 21400 20241209 33.41 33550 -14.90 20250212 22550 26.61 20250203 50500 -43.47 20240510 21400 33.41 20241209 3.29 N 354320 500 31 억 45647 N N 0 N 00 N
11 20250305 151117 57 100.00 KOSDAQ 금속 N N N N N 28700 50 2 0.17 10016103600 342579 42.61 28500 30400 28200 37200 20100 28650 29237.67 0.71 0 -12144 30950 29800 28750 27600 26550 29275 27075 32 8550 500 20620 50 1 6391381 1834 -25.02 1.38 12 5.36 -1147.00 20780.00 50500 20240510 -43.17 21400 20241209 34.11 33550 -14.46 20250212 22550 27.27 20250203 50500 -43.17 20240510 21400 34.11 20241209 3.29 N 354320 500 31 억 45647 N N 0 N 00 N
12 20250305 141116 57 100.00 KOSDAQ 금속 N N N N N 28700 50 2 0.17 9704438475 331689 41.26 28500 30400 28200 37200 20100 28650 29257.98 0.71 0 -12305 30950 29800 28750 27600 26550 29275 27075 32 8550 500 20620 50 1 6391381 1834 -25.02 1.38 12 5.19 -1147.00 20780.00 50500 20240510 -43.17 21400 20241209 34.11 33550 -14.46 20250212 22550 27.27 20250203 50500 -43.17 20240510 21400 34.11 20241209 3.29 N 354320 500 31 억 45647 N N 0 N 00 N