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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28700,150,2,0.53,1585386425,55266,91.74,28500,29000,28400,37100,20000,28550,28686.47,25.55,0,12942,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3529,7.72,0.82,12,0.45,3718.00,35110.00,32450,20250122,-11.56,22400,20241031,28.12,32450,-11.56,20250122,24700,16.19,20250109,32450,-11.56,20250122,22400,28.12,20241031,0.91,N,013030,500,68 억,,3141909,N,N,3,N,00,N
20250321,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28700,150,2,0.53,1350312775,47068,78.13,28500,29000,28400,37100,20000,28550,28688.55,25.55,0,10516,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3529,7.72,0.82,12,0.38,3718.00,35110.00,32450,20250122,-11.56,22400,20241031,28.12,32450,-11.56,20250122,24700,16.19,20250109,32450,-11.56,20250122,22400,28.12,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250321,140308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28900,350,2,1.23,1125605575,39257,65.16,28500,29000,28400,37100,20000,28550,28672.74,25.55,0,9969,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3553,7.77,0.82,12,0.32,3718.00,35110.00,32450,20250122,-10.94,22400,20241031,29.02,32450,-10.94,20250122,24700,17.00,20250109,32450,-10.94,20250122,22400,29.02,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250321,130308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,250,2,0.88,1032795825,36044,59.83,28500,29000,28400,37100,20000,28550,28653.75,25.55,0,9741,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3541,7.75,0.82,12,0.29,3718.00,35110.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250321,120309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,250,2,0.88,837696425,29251,48.55,28500,29000,28400,37100,20000,28550,28638.21,25.55,0,4943,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3541,7.75,0.82,12,0.24,3718.00,35110.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250321,110308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28650,100,2,0.35,682201600,23860,39.61,28500,28850,28400,37100,20000,28550,28591.85,25.55,0,3060,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3523,7.71,0.82,12,0.19,3718.00,35110.00,32450,20250122,-11.71,22400,20241031,27.90,32450,-11.71,20250122,24700,15.99,20250109,32450,-11.71,20250122,22400,27.90,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250321,100309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28450,-100,5,-0.35,548086850,19172,31.82,28500,28850,28400,37100,20000,28550,28587.88,25.55,0,1256,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3498,7.65,0.81,12,0.16,3718.00,35110.00,32450,20250122,-12.33,22400,20241031,27.01,32450,-12.33,20250122,24700,15.18,20250109,32450,-12.33,20250122,22400,27.01,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250321,090310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28700,150,2,0.53,31819550,1113,1.85,28500,28800,28500,37100,20000,28550,28588.99,25.55,0,654,29616,29082,28766,28232,27916,28925,28075,68,8550,500,21690,50,1,12295442,3529,7.72,0.82,12,0.01,3718.00,35110.00,32450,20250122,-11.56,22400,20241031,28.12,32450,-11.56,20250122,24700,16.19,20250109,32450,-11.56,20250122,22400,28.12,20241031,0.91,N,013030,500,68 억,,3141909,N,N,2,N,00,N
20250320,160327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28550,-750,5,-2.56,1721842675,59938,71.37,29300,29300,28450,38050,20550,29300,28727.19,25.62,0,-8755,31000,30150,29650,28800,28300,29900,28550,68,8750,500,22260,50,1,12295442,3510,7.68,0.81,12,0.49,3718.00,35110.00,32450,20250122,-12.02,22400,20241031,27.46,32450,-12.02,20250122,24700,15.59,20250109,32450,-12.02,20250122,22400,27.46,20241031,0.89,N,013030,500,68 억,,3150577,N,N,2,N,00,N
20250320,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28550,-750,5,-2.56,1602839125,55766,66.40,29300,29300,28450,38050,20550,29300,28742.23,25.62,0,-9172,31000,30150,29650,28800,28300,29900,28550,68,8750,500,22260,50,1,12295442,3510,7.68,0.81,12,0.45,3718.00,35110.00,32450,20250122,-12.02,22400,20241031,27.46,32450,-12.02,20250122,24700,15.59,20250109,32450,-12.02,20250122,22400,27.46,20241031,0.89,N,013030,500,68 억,,3150577,N,N,0,N,00,N
20250320,140309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28550,-750,5,-2.56,1327949175,46128,54.93,29300,29300,28500,38050,20550,29300,28788.35,25.62,0,-10698,31000,30150,29650,28800,28300,29900,28550,68,8750,500,22260,50,1,12295442,3510,7.68,0.81,12,0.38,3718.00,35110.00,32450,20250122,-12.02,22400,20241031,27.46,32450,-12.02,20250122,24700,15.59,20250109,32450,-12.02,20250122,22400,27.46,20241031,0.89,N,013030,500,68 억,,3150577,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 20250321 160308 55 60.00 KOSDAQ 금속 N N N Y 60 N 28700 150 2 0.53 1585386425 55266 91.74 28500 29000 28400 37100 20000 28550 28686.47 25.55 0 12942 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3529 7.72 0.82 12 0.45 3718.00 35110.00 32450 20250122 -11.56 22400 20241031 28.12 32450 -11.56 20250122 24700 16.19 20250109 32450 -11.56 20250122 22400 28.12 20241031 0.91 N 013030 500 68 억 3141909 N N 3 N 00 N
3 20250321 150308 55 60.00 KOSDAQ 금속 N N N Y 60 N 28700 150 2 0.53 1350312775 47068 78.13 28500 29000 28400 37100 20000 28550 28688.55 25.55 0 10516 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3529 7.72 0.82 12 0.38 3718.00 35110.00 32450 20250122 -11.56 22400 20241031 28.12 32450 -11.56 20250122 24700 16.19 20250109 32450 -11.56 20250122 22400 28.12 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
4 20250321 140308 55 60.00 KOSDAQ 금속 N N N Y 60 N 28900 350 2 1.23 1125605575 39257 65.16 28500 29000 28400 37100 20000 28550 28672.74 25.55 0 9969 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3553 7.77 0.82 12 0.32 3718.00 35110.00 32450 20250122 -10.94 22400 20241031 29.02 32450 -10.94 20250122 24700 17.00 20250109 32450 -10.94 20250122 22400 29.02 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
5 20250321 130308 55 60.00 KOSDAQ 금속 N N N Y 60 N 28800 250 2 0.88 1032795825 36044 59.83 28500 29000 28400 37100 20000 28550 28653.75 25.55 0 9741 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3541 7.75 0.82 12 0.29 3718.00 35110.00 32450 20250122 -11.25 22400 20241031 28.57 32450 -11.25 20250122 24700 16.60 20250109 32450 -11.25 20250122 22400 28.57 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
6 20250321 120309 55 60.00 KOSDAQ 금속 N N N Y 60 N 28800 250 2 0.88 837696425 29251 48.55 28500 29000 28400 37100 20000 28550 28638.21 25.55 0 4943 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3541 7.75 0.82 12 0.24 3718.00 35110.00 32450 20250122 -11.25 22400 20241031 28.57 32450 -11.25 20250122 24700 16.60 20250109 32450 -11.25 20250122 22400 28.57 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
7 20250321 110308 55 60.00 KOSDAQ 금속 N N N Y 60 N 28650 100 2 0.35 682201600 23860 39.61 28500 28850 28400 37100 20000 28550 28591.85 25.55 0 3060 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3523 7.71 0.82 12 0.19 3718.00 35110.00 32450 20250122 -11.71 22400 20241031 27.90 32450 -11.71 20250122 24700 15.99 20250109 32450 -11.71 20250122 22400 27.90 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
8 20250321 100309 55 60.00 KOSDAQ 금속 N N N Y 60 N 28450 -100 5 -0.35 548086850 19172 31.82 28500 28850 28400 37100 20000 28550 28587.88 25.55 0 1256 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3498 7.65 0.81 12 0.16 3718.00 35110.00 32450 20250122 -12.33 22400 20241031 27.01 32450 -12.33 20250122 24700 15.18 20250109 32450 -12.33 20250122 22400 27.01 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
9 20250321 090310 55 60.00 KOSDAQ 금속 N N N Y 60 N 28700 150 2 0.53 31819550 1113 1.85 28500 28800 28500 37100 20000 28550 28588.99 25.55 0 654 29616 29082 28766 28232 27916 28925 28075 68 8550 500 21690 50 1 12295442 3529 7.72 0.82 12 0.01 3718.00 35110.00 32450 20250122 -11.56 22400 20241031 28.12 32450 -11.56 20250122 24700 16.19 20250109 32450 -11.56 20250122 22400 28.12 20241031 0.91 N 013030 500 68 억 3141909 N N 2 N 00 N
10 20250320 160327 55 60.00 KOSDAQ 금속 N N N Y 60 N 28550 -750 5 -2.56 1721842675 59938 71.37 29300 29300 28450 38050 20550 29300 28727.19 25.62 0 -8755 31000 30150 29650 28800 28300 29900 28550 68 8750 500 22260 50 1 12295442 3510 7.68 0.81 12 0.49 3718.00 35110.00 32450 20250122 -12.02 22400 20241031 27.46 32450 -12.02 20250122 24700 15.59 20250109 32450 -12.02 20250122 22400 27.46 20241031 0.89 N 013030 500 68 억 3150577 N N 2 N 00 N
11 20250320 150308 55 60.00 KOSDAQ 금속 N N N Y 60 N 28550 -750 5 -2.56 1602839125 55766 66.40 29300 29300 28450 38050 20550 29300 28742.23 25.62 0 -9172 31000 30150 29650 28800 28300 29900 28550 68 8750 500 22260 50 1 12295442 3510 7.68 0.81 12 0.45 3718.00 35110.00 32450 20250122 -12.02 22400 20241031 27.46 32450 -12.02 20250122 24700 15.59 20250109 32450 -12.02 20250122 22400 27.46 20241031 0.89 N 013030 500 68 억 3150577 N N 0 N 00 N
12 20250320 140309 55 60.00 KOSDAQ 금속 N N N Y 60 N 28550 -750 5 -2.56 1327949175 46128 54.93 29300 29300 28500 38050 20550 29300 28788.35 25.62 0 -10698 31000 30150 29650 28800 28300 29900 28550 68 8750 500 22260 50 1 12295442 3510 7.68 0.81 12 0.38 3718.00 35110.00 32450 20250122 -12.02 22400 20241031 27.46 32450 -12.02 20250122 24700 15.59 20250109 32450 -12.02 20250122 22400 27.46 20241031 0.89 N 013030 500 68 억 3150577 N N 0 N 00 N