ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20250313,160303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,100,2,0.34,2197070175,74855,47.00,28900,30050,28800,37700,20300,29000,29351.89,25.66,0,6416,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3578,7.96,0.91,12,0.61,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.93,N,013030,500,68 억,,3154804,N,N,16,N,00,N
20250313,150304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,0,3,0.00,2081145725,70866,44.50,28900,30050,28800,37700,20300,29000,29367.34,25.66,0,6120,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3566,7.93,0.91,12,0.58,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250313,140303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,0,3,0.00,1940231675,66011,41.45,28900,30050,28800,37700,20300,29000,29392.55,25.66,0,5442,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3566,7.93,0.91,12,0.54,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250313,130304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29050,50,2,0.17,1682400050,57129,35.87,28900,30050,28800,37700,20300,29000,29449.14,25.66,0,6251,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3572,7.95,0.91,12,0.46,3655.00,32003.00,32450,20250122,-10.48,22400,20241031,29.69,32450,-10.48,20250122,24700,17.61,20250109,32450,-10.48,20250122,22400,29.69,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250313,120303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,150,2,0.52,1605204100,54480,34.21,28900,30050,28800,37700,20300,29000,29464.10,25.66,0,5081,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3584,7.98,0.91,12,0.44,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250313,110304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,100,2,0.34,1459403500,49491,31.08,28900,30050,28800,37700,20300,29000,29488.26,25.66,0,5316,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3578,7.96,0.91,12,0.40,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250313,100303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29300,300,2,1.03,1144486600,38691,24.29,28900,30050,28800,37700,20300,29000,29580.18,25.66,0,7943,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3603,8.02,0.92,12,0.31,3655.00,32003.00,32450,20250122,-9.71,22400,20241031,30.80,32450,-9.71,20250122,24700,18.62,20250109,32450,-9.71,20250122,22400,30.80,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250313,090304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,-200,5,-0.69,21841900,757,0.48,28900,28950,28800,37700,20300,29000,28853.24,25.66,0,-284,30966,29982,29266,28282,27566,30475,28775,68,8700,500,22040,50,1,12295442,3541,7.88,0.90,12,0.01,3655.00,32003.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.93,N,013030,500,68 억,,3154804,N,N,33,N,00,N
20250312,160302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,250,2,0.87,4676650175,159009,197.36,28900,30250,28550,37350,20150,28750,29411.23,25.75,0,-300,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3566,7.93,0.91,12,1.29,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.98,N,013030,500,68 억,,3166612,N,N,33,N,00,N
20250312,150303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28650,-100,5,-0.35,4331011225,147011,182.47,28900,30250,28550,37350,20150,28750,29460.46,25.75,0,5485,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3523,7.84,0.90,12,1.20,3655.00,32003.00,32450,20250122,-11.71,22400,20241031,27.90,32450,-11.71,20250122,24700,15.99,20250109,32450,-11.71,20250122,22400,27.90,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,N,00,N
20250312,140302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29300,550,2,1.91,3558245750,120302,149.32,28900,30250,28550,37350,20150,28750,29577.61,25.75,0,10873,29416,29082,28516,28182,27616,29250,28350,68,8600,500,21850,50,1,12295442,3603,8.02,0.92,12,0.98,3655.00,32003.00,32450,20250122,-9.71,22400,20241031,30.80,32450,-9.71,20250122,24700,18.62,20250109,32450,-9.71,20250122,22400,30.80,20241031,0.98,N,013030,500,68 억,,3166612,N,N,21,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 20250313 160303 55 60.00 KOSDAQ 금속 N N N Y 60 N 29100 100 2 0.34 2197070175 74855 47.00 28900 30050 28800 37700 20300 29000 29351.89 25.66 0 6416 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3578 7.96 0.91 12 0.61 3655.00 32003.00 32450 20250122 -10.32 22400 20241031 29.91 32450 -10.32 20250122 24700 17.81 20250109 32450 -10.32 20250122 22400 29.91 20241031 0.93 N 013030 500 68 억 3154804 N N 16 N 00 N
3 20250313 150304 55 60.00 KOSDAQ 금속 N N N Y 60 N 29000 0 3 0.00 2081145725 70866 44.50 28900 30050 28800 37700 20300 29000 29367.34 25.66 0 6120 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3566 7.93 0.91 12 0.58 3655.00 32003.00 32450 20250122 -10.63 22400 20241031 29.46 32450 -10.63 20250122 24700 17.41 20250109 32450 -10.63 20250122 22400 29.46 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
4 20250313 140303 55 60.00 KOSDAQ 금속 N N N Y 60 N 29000 0 3 0.00 1940231675 66011 41.45 28900 30050 28800 37700 20300 29000 29392.55 25.66 0 5442 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3566 7.93 0.91 12 0.54 3655.00 32003.00 32450 20250122 -10.63 22400 20241031 29.46 32450 -10.63 20250122 24700 17.41 20250109 32450 -10.63 20250122 22400 29.46 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
5 20250313 130304 55 60.00 KOSDAQ 금속 N N N Y 60 N 29050 50 2 0.17 1682400050 57129 35.87 28900 30050 28800 37700 20300 29000 29449.14 25.66 0 6251 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3572 7.95 0.91 12 0.46 3655.00 32003.00 32450 20250122 -10.48 22400 20241031 29.69 32450 -10.48 20250122 24700 17.61 20250109 32450 -10.48 20250122 22400 29.69 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
6 20250313 120303 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 150 2 0.52 1605204100 54480 34.21 28900 30050 28800 37700 20300 29000 29464.10 25.66 0 5081 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3584 7.98 0.91 12 0.44 3655.00 32003.00 32450 20250122 -10.17 22400 20241031 30.13 32450 -10.17 20250122 24700 18.02 20250109 32450 -10.17 20250122 22400 30.13 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
7 20250313 110304 55 60.00 KOSDAQ 금속 N N N Y 60 N 29100 100 2 0.34 1459403500 49491 31.08 28900 30050 28800 37700 20300 29000 29488.26 25.66 0 5316 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3578 7.96 0.91 12 0.40 3655.00 32003.00 32450 20250122 -10.32 22400 20241031 29.91 32450 -10.32 20250122 24700 17.81 20250109 32450 -10.32 20250122 22400 29.91 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
8 20250313 100303 55 60.00 KOSDAQ 금속 N N N Y 60 N 29300 300 2 1.03 1144486600 38691 24.29 28900 30050 28800 37700 20300 29000 29580.18 25.66 0 7943 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3603 8.02 0.92 12 0.31 3655.00 32003.00 32450 20250122 -9.71 22400 20241031 30.80 32450 -9.71 20250122 24700 18.62 20250109 32450 -9.71 20250122 22400 30.80 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
9 20250313 090304 55 60.00 KOSDAQ 금속 N N N Y 60 N 28800 -200 5 -0.69 21841900 757 0.48 28900 28950 28800 37700 20300 29000 28853.24 25.66 0 -284 30966 29982 29266 28282 27566 30475 28775 68 8700 500 22040 50 1 12295442 3541 7.88 0.90 12 0.01 3655.00 32003.00 32450 20250122 -11.25 22400 20241031 28.57 32450 -11.25 20250122 24700 16.60 20250109 32450 -11.25 20250122 22400 28.57 20241031 0.93 N 013030 500 68 억 3154804 N N 33 N 00 N
10 20250312 160302 55 60.00 KOSDAQ 금속 N N N Y 60 N 29000 250 2 0.87 4676650175 159009 197.36 28900 30250 28550 37350 20150 28750 29411.23 25.75 0 -300 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3566 7.93 0.91 12 1.29 3655.00 32003.00 32450 20250122 -10.63 22400 20241031 29.46 32450 -10.63 20250122 24700 17.41 20250109 32450 -10.63 20250122 22400 29.46 20241031 0.98 N 013030 500 68 억 3166612 N N 33 N 00 N
11 20250312 150303 55 60.00 KOSDAQ 금속 N N N Y 60 N 28650 -100 5 -0.35 4331011225 147011 182.47 28900 30250 28550 37350 20150 28750 29460.46 25.75 0 5485 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3523 7.84 0.90 12 1.20 3655.00 32003.00 32450 20250122 -11.71 22400 20241031 27.90 32450 -11.71 20250122 24700 15.99 20250109 32450 -11.71 20250122 22400 27.90 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N
12 20250312 140302 55 60.00 KOSDAQ 금속 N N N Y 60 N 29300 550 2 1.91 3558245750 120302 149.32 28900 30250 28550 37350 20150 28750 29577.61 25.75 0 10873 29416 29082 28516 28182 27616 29250 28350 68 8600 500 21850 50 1 12295442 3603 8.02 0.92 12 0.98 3655.00 32003.00 32450 20250122 -9.71 22400 20241031 30.80 32450 -9.71 20250122 24700 18.62 20250109 32450 -9.71 20250122 22400 30.80 20241031 0.98 N 013030 500 68 억 3166612 N N 21 N 00 N