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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,-200,5,-0.68,2184291125,74705,60.11,28900,29650,28850,38150,20550,29350,29238.63,25.89,0,7842,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3584,7.98,0.91,12,0.61,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.88,N,013030,500,68 억,,3183764,N,N,495,N,00,N
20250307,150300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-100,5,-0.34,1890496825,64649,52.02,28900,29650,28850,38150,20550,29350,29242.12,25.89,0,3491,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3596,8.00,0.91,12,0.53,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250307,140259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29450,100,2,0.34,1451025175,49662,39.96,28900,29650,28850,38150,20550,29350,29217.45,25.89,0,3906,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3621,8.06,0.92,12,0.40,3655.00,32003.00,32450,20250122,-9.24,22400,20241031,31.47,32450,-9.24,20250122,24700,19.23,20250109,32450,-9.24,20250122,22400,31.47,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250307,130300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,0,3,0.00,1080420150,37015,29.78,28900,29650,28850,38150,20550,29350,29187.78,25.89,0,1877,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3609,8.03,0.92,12,0.30,3655.00,32003.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250307,120300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-100,5,-0.34,1006346825,34485,27.75,28900,29650,28850,38150,20550,29350,29181.12,25.89,0,1011,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3596,8.00,0.91,12,0.28,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250307,110259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,-200,5,-0.68,840805575,28828,23.19,28900,29650,28850,38150,20550,29350,29164.92,25.89,0,-13,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3584,7.98,0.91,12,0.23,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250307,100259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,-100,5,-0.34,561733425,19255,15.49,28900,29650,28850,38150,20550,29350,29171.41,25.89,0,2063,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3596,8.00,0.91,12,0.16,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250307,090301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,-250,5,-0.85,127869750,4407,3.55,28900,29200,28850,38150,20550,29350,28998.22,25.89,0,280,30783,30066,29583,28866,28383,29825,28625,68,8800,500,22300,50,1,12295442,3578,7.96,0.91,12,0.04,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.88,N,013030,500,68 억,,3183764,N,N,7004,N,00,N
20250306,160258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,-350,5,-1.18,3680418225,123905,52.93,30250,30300,29100,38600,20800,29700,29703.81,25.98,0,-7916,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3609,8.03,0.92,12,1.01,3655.00,32003.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.87,N,013030,500,68 억,,3194559,N,N,7004,N,00,N
20250306,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29200,-500,5,-1.68,3487540150,117308,50.11,30250,30300,29100,38600,20800,29700,29729.77,25.98,0,-9804,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3590,7.99,0.91,12,0.95,3655.00,32003.00,32450,20250122,-10.02,22400,20241031,30.36,32450,-10.02,20250122,24700,18.22,20250109,32450,-10.02,20250122,22400,30.36,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,N,00,N
20250306,140258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29700,0,3,0.00,2267836375,75898,32.42,30250,30300,29600,38600,20800,29700,29880.05,25.98,0,-11369,31866,30782,29666,28582,27466,31325,29125,68,8900,500,22570,50,1,12295442,3652,8.13,0.93,12,0.62,3655.00,32003.00,32450,20250122,-8.47,22400,20241031,32.59,32450,-8.47,20250122,24700,20.24,20250109,32450,-8.47,20250122,22400,32.59,20241031,0.87,N,013030,500,68 억,,3194559,N,N,3,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 20250307 160259 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 -200 5 -0.68 2184291125 74705 60.11 28900 29650 28850 38150 20550 29350 29238.63 25.89 0 7842 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3584 7.98 0.91 12 0.61 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 0.88 N 013030 500 68 억 3183764 N N 495 N 00 N
3 20250307 150300 55 60.00 KOSDAQ 금속 N N N Y 60 N 29250 -100 5 -0.34 1890496825 64649 52.02 28900 29650 28850 38150 20550 29350 29242.12 25.89 0 3491 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3596 8.00 0.91 12 0.53 3655.00 32003.00 32450 20250122 -9.86 22400 20241031 30.58 32450 -9.86 20250122 24700 18.42 20250109 32450 -9.86 20250122 22400 30.58 20241031 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
4 20250307 140259 55 60.00 KOSDAQ 금속 N N N Y 60 N 29450 100 2 0.34 1451025175 49662 39.96 28900 29650 28850 38150 20550 29350 29217.45 25.89 0 3906 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3621 8.06 0.92 12 0.40 3655.00 32003.00 32450 20250122 -9.24 22400 20241031 31.47 32450 -9.24 20250122 24700 19.23 20250109 32450 -9.24 20250122 22400 31.47 20241031 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
5 20250307 130300 55 60.00 KOSDAQ 금속 N N N Y 60 N 29350 0 3 0.00 1080420150 37015 29.78 28900 29650 28850 38150 20550 29350 29187.78 25.89 0 1877 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3609 8.03 0.92 12 0.30 3655.00 32003.00 32450 20250122 -9.55 22400 20241031 31.03 32450 -9.55 20250122 24700 18.83 20250109 32450 -9.55 20250122 22400 31.03 20241031 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
6 20250307 120300 55 60.00 KOSDAQ 금속 N N N Y 60 N 29250 -100 5 -0.34 1006346825 34485 27.75 28900 29650 28850 38150 20550 29350 29181.12 25.89 0 1011 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3596 8.00 0.91 12 0.28 3655.00 32003.00 32450 20250122 -9.86 22400 20241031 30.58 32450 -9.86 20250122 24700 18.42 20250109 32450 -9.86 20250122 22400 30.58 20241031 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
7 20250307 110259 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 -200 5 -0.68 840805575 28828 23.19 28900 29650 28850 38150 20550 29350 29164.92 25.89 0 -13 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3584 7.98 0.91 12 0.23 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 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
8 20250307 100259 55 60.00 KOSDAQ 금속 N N N Y 60 N 29250 -100 5 -0.34 561733425 19255 15.49 28900 29650 28850 38150 20550 29350 29171.41 25.89 0 2063 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3596 8.00 0.91 12 0.16 3655.00 32003.00 32450 20250122 -9.86 22400 20241031 30.58 32450 -9.86 20250122 24700 18.42 20250109 32450 -9.86 20250122 22400 30.58 20241031 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
9 20250307 090301 55 60.00 KOSDAQ 금속 N N N Y 60 N 29100 -250 5 -0.85 127869750 4407 3.55 28900 29200 28850 38150 20550 29350 28998.22 25.89 0 280 30783 30066 29583 28866 28383 29825 28625 68 8800 500 22300 50 1 12295442 3578 7.96 0.91 12 0.04 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 0.88 N 013030 500 68 억 3183764 N N 7004 N 00 N
10 20250306 160258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29350 -350 5 -1.18 3680418225 123905 52.93 30250 30300 29100 38600 20800 29700 29703.81 25.98 0 -7916 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3609 8.03 0.92 12 1.01 3655.00 32003.00 32450 20250122 -9.55 22400 20241031 31.03 32450 -9.55 20250122 24700 18.83 20250109 32450 -9.55 20250122 22400 31.03 20241031 0.87 N 013030 500 68 억 3194559 N N 7004 N 00 N
11 20250306 150258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29200 -500 5 -1.68 3487540150 117308 50.11 30250 30300 29100 38600 20800 29700 29729.77 25.98 0 -9804 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3590 7.99 0.91 12 0.95 3655.00 32003.00 32450 20250122 -10.02 22400 20241031 30.36 32450 -10.02 20250122 24700 18.22 20250109 32450 -10.02 20250122 22400 30.36 20241031 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N
12 20250306 140258 55 60.00 KOSDAQ 금속 N N N Y 60 N 29700 0 3 0.00 2267836375 75898 32.42 30250 30300 29600 38600 20800 29700 29880.05 25.98 0 -11369 31866 30782 29666 28582 27466 31325 29125 68 8900 500 22570 50 1 12295442 3652 8.13 0.93 12 0.62 3655.00 32003.00 32450 20250122 -8.47 22400 20241031 32.59 32450 -8.47 20250122 24700 20.24 20250109 32450 -8.47 20250122 22400 32.59 20241031 0.87 N 013030 500 68 억 3194559 N N 3 N 00 N