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
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
20250313,161156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31100,-2200,5,-6.61,15736127300,496123,25.96,32400,32550,30800,43250,23350,33300,31714.18,1.38,0,-26520,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,1988,-27.11,1.50,12,7.76,-1147.00,20780.00,50500,20240510,-38.42,21400,20241209,45.33,34200,-9.06,20250312,22550,37.92,20250203,50500,-38.42,20240510,21400,45.33,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,151156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30900,-2400,5,-7.21,15019203650,473139,24.76,32400,32550,30800,43250,23350,33300,31736.74,1.38,0,-25835,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,1975,-26.94,1.49,12,7.40,-1147.00,20780.00,50500,20240510,-38.81,21400,20241209,44.39,34200,-9.65,20250312,22550,37.03,20250203,50500,-38.81,20240510,21400,44.39,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,141157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31200,-2100,5,-6.31,13420768500,421659,22.07,32400,32550,31150,43250,23350,33300,31821.06,1.38,0,-21827,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,1994,-27.20,1.50,12,6.60,-1147.00,20780.00,50500,20240510,-38.22,21400,20241209,45.79,34200,-8.77,20250312,22550,38.36,20250203,50500,-38.22,20240510,21400,45.79,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,131156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31400,-1900,5,-5.71,12620245825,396100,20.73,32400,32550,31250,43250,23350,33300,31853.52,1.38,0,-19781,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,2007,-27.38,1.51,12,6.20,-1147.00,20780.00,50500,20240510,-37.82,21400,20241209,46.73,34200,-8.19,20250312,22550,39.25,20250203,50500,-37.82,20240510,21400,46.73,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,121156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31500,-1800,5,-5.41,11816965050,370499,19.39,32400,32550,31350,43250,23350,33300,31886.65,1.38,0,-18693,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,2013,-27.46,1.52,12,5.80,-1147.00,20780.00,50500,20240510,-37.62,21400,20241209,47.20,34200,-7.89,20250312,22550,39.69,20250203,50500,-37.62,20240510,21400,47.20,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,111158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,32100,-1200,5,-3.60,10107688050,316727,16.58,32400,32550,31350,43250,23350,33300,31903.59,1.38,0,-15564,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,2052,-27.99,1.54,12,4.96,-1147.00,20780.00,50500,20240510,-36.44,21400,20241209,50.00,34200,-6.14,20250312,22550,42.35,20250203,50500,-36.44,20240510,21400,50.00,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,101155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31500,-1800,5,-5.41,7631506050,239135,12.51,32400,32550,31350,43250,23350,33300,31900.56,1.38,0,-11195,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,2013,-27.46,1.52,12,3.74,-1147.00,20780.00,50500,20240510,-37.62,21400,20241209,47.20,34200,-7.89,20250312,22550,39.69,20250203,50500,-37.62,20240510,21400,47.20,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250313,091159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,32050,-1250,5,-3.75,4130936425,128612,6.73,32400,32550,31700,43250,23350,33300,32099.59,1.38,0,-3607,37600,35450,32050,29900,26500,36525,30975,32,9950,500,23970,50,1,6391381,2048,-27.94,1.54,12,2.01,-1147.00,20780.00,50500,20240510,-36.53,21400,20241209,49.77,34200,-6.29,20250312,22550,42.13,20250203,50500,-36.53,20240510,21400,49.77,20241209,2.98,N,354320,500,31 억,,88442,N,N,0,N,00,N
20250312,161149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,33300,4200,2,14.43,58951020650,1861951,736.04,29500,34200,28650,37800,20400,29100,31652.16,0.81,0,37930,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,2128,-29.03,1.60,12,29.13,-1147.00,20780.00,50500,20240510,-34.06,21400,20241209,55.61,34200,-2.63,20250312,22550,47.67,20250203,50500,-34.06,20240510,21400,55.61,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,151150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,32200,3100,2,10.65,46935802975,1500392,593.12,29500,32850,28650,37800,20400,29100,31282.96,0.81,0,28132,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,2058,-28.07,1.55,12,23.48,-1147.00,20780.00,50500,20240510,-36.24,21400,20241209,50.47,33550,-4.02,20250212,22550,42.79,20250203,50500,-36.24,20240510,21400,50.47,20241209,2.90,N,354320,500,31 억,,51485,N,N,0,N,00,N
20250312,141148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30650,1550,2,5.33,35806065750,1148038,453.83,29500,32800,28650,37800,20400,29100,31189.67,0.81,0,6342,32166,30632,29666,28132,27166,30150,27650,32,8700,500,20950,50,1,6391381,1959,-26.72,1.47,12,17.96,-1147.00,20780.00,50500,20240510,-39.31,21400,20241209,43.22,33550,-8.64,20250212,22550,35.92,20250203,50500,-39.31,20240510,21400,43.22,20241209,2.90,N,354320,500,31 억,,51485,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 20250313 161156 57 100.00 KOSDAQ 금속 N N N N N 31100 -2200 5 -6.61 15736127300 496123 25.96 32400 32550 30800 43250 23350 33300 31714.18 1.38 0 -26520 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 1988 -27.11 1.50 12 7.76 -1147.00 20780.00 50500 20240510 -38.42 21400 20241209 45.33 34200 -9.06 20250312 22550 37.92 20250203 50500 -38.42 20240510 21400 45.33 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
3 20250313 151156 57 100.00 KOSDAQ 금속 N N N N N 30900 -2400 5 -7.21 15019203650 473139 24.76 32400 32550 30800 43250 23350 33300 31736.74 1.38 0 -25835 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 1975 -26.94 1.49 12 7.40 -1147.00 20780.00 50500 20240510 -38.81 21400 20241209 44.39 34200 -9.65 20250312 22550 37.03 20250203 50500 -38.81 20240510 21400 44.39 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
4 20250313 141157 57 100.00 KOSDAQ 금속 N N N N N 31200 -2100 5 -6.31 13420768500 421659 22.07 32400 32550 31150 43250 23350 33300 31821.06 1.38 0 -21827 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 1994 -27.20 1.50 12 6.60 -1147.00 20780.00 50500 20240510 -38.22 21400 20241209 45.79 34200 -8.77 20250312 22550 38.36 20250203 50500 -38.22 20240510 21400 45.79 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
5 20250313 131156 57 100.00 KOSDAQ 금속 N N N N N 31400 -1900 5 -5.71 12620245825 396100 20.73 32400 32550 31250 43250 23350 33300 31853.52 1.38 0 -19781 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 2007 -27.38 1.51 12 6.20 -1147.00 20780.00 50500 20240510 -37.82 21400 20241209 46.73 34200 -8.19 20250312 22550 39.25 20250203 50500 -37.82 20240510 21400 46.73 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
6 20250313 121156 57 100.00 KOSDAQ 금속 N N N N N 31500 -1800 5 -5.41 11816965050 370499 19.39 32400 32550 31350 43250 23350 33300 31886.65 1.38 0 -18693 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 2013 -27.46 1.52 12 5.80 -1147.00 20780.00 50500 20240510 -37.62 21400 20241209 47.20 34200 -7.89 20250312 22550 39.69 20250203 50500 -37.62 20240510 21400 47.20 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
7 20250313 111158 57 100.00 KOSDAQ 금속 N N N N N 32100 -1200 5 -3.60 10107688050 316727 16.58 32400 32550 31350 43250 23350 33300 31903.59 1.38 0 -15564 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 2052 -27.99 1.54 12 4.96 -1147.00 20780.00 50500 20240510 -36.44 21400 20241209 50.00 34200 -6.14 20250312 22550 42.35 20250203 50500 -36.44 20240510 21400 50.00 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
8 20250313 101155 57 100.00 KOSDAQ 금속 N N N N N 31500 -1800 5 -5.41 7631506050 239135 12.51 32400 32550 31350 43250 23350 33300 31900.56 1.38 0 -11195 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 2013 -27.46 1.52 12 3.74 -1147.00 20780.00 50500 20240510 -37.62 21400 20241209 47.20 34200 -7.89 20250312 22550 39.69 20250203 50500 -37.62 20240510 21400 47.20 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
9 20250313 091159 57 100.00 KOSDAQ 금속 N N N N N 32050 -1250 5 -3.75 4130936425 128612 6.73 32400 32550 31700 43250 23350 33300 32099.59 1.38 0 -3607 37600 35450 32050 29900 26500 36525 30975 32 9950 500 23970 50 1 6391381 2048 -27.94 1.54 12 2.01 -1147.00 20780.00 50500 20240510 -36.53 21400 20241209 49.77 34200 -6.29 20250312 22550 42.13 20250203 50500 -36.53 20240510 21400 49.77 20241209 2.98 N 354320 500 31 억 88442 N N 0 N 00 N
10 20250312 161149 57 100.00 KOSDAQ 금속 N N N N N 33300 4200 2 14.43 58951020650 1861951 736.04 29500 34200 28650 37800 20400 29100 31652.16 0.81 0 37930 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 2128 -29.03 1.60 12 29.13 -1147.00 20780.00 50500 20240510 -34.06 21400 20241209 55.61 34200 -2.63 20250312 22550 47.67 20250203 50500 -34.06 20240510 21400 55.61 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
11 20250312 151150 57 100.00 KOSDAQ 금속 N N N N N 32200 3100 2 10.65 46935802975 1500392 593.12 29500 32850 28650 37800 20400 29100 31282.96 0.81 0 28132 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 2058 -28.07 1.55 12 23.48 -1147.00 20780.00 50500 20240510 -36.24 21400 20241209 50.47 33550 -4.02 20250212 22550 42.79 20250203 50500 -36.24 20240510 21400 50.47 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N
12 20250312 141148 57 100.00 KOSDAQ 금속 N N N N N 30650 1550 2 5.33 35806065750 1148038 453.83 29500 32800 28650 37800 20400 29100 31189.67 0.81 0 6342 32166 30632 29666 28132 27166 30150 27650 32 8700 500 20950 50 1 6391381 1959 -26.72 1.47 12 17.96 -1147.00 20780.00 50500 20240510 -39.31 21400 20241209 43.22 33550 -8.64 20250212 22550 35.92 20250203 50500 -39.31 20240510 21400 43.22 20241209 2.90 N 354320 500 31 억 51485 N N 0 N 00 N