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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038010/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
20250312,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6460,90,2,1.41,132406165,20660,151.58,6370,6480,6340,8280,4460,6370,6408.81,1.10,0,1277,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,581,2.25,0.50,12,0.23,2876.00,12870.00,9920,20240621,-34.88,5510,20241210,17.24,6860,-5.83,20250218,5630,14.74,20250102,9920,-34.88,20240621,5510,17.24,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,100,2,1.57,124594465,19450,142.70,6370,6480,6340,8280,4460,6370,6405.89,1.10,0,1617,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,582,2.25,0.50,12,0.22,2876.00,12870.00,9920,20240621,-34.78,5510,20241210,17.42,6860,-5.69,20250218,5630,14.92,20250102,9920,-34.78,20240621,5510,17.42,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,50,2,0.78,110469435,17260,126.63,6370,6460,6340,8280,4460,6370,6400.31,1.10,0,1931,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,578,2.23,0.50,12,0.19,2876.00,12870.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5630,14.03,20250102,9920,-35.28,20240621,5510,16.52,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,130436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,40,2,0.63,69472520,10846,79.57,6370,6460,6340,8280,4460,6370,6405.36,1.10,0,1134,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,577,2.23,0.50,12,0.12,2876.00,12870.00,9920,20240621,-35.38,5510,20241210,16.33,6860,-6.56,20250218,5630,13.85,20250102,9920,-35.38,20240621,5510,16.33,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,120437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,80,2,1.26,24720680,3855,28.28,6370,6460,6340,8280,4460,6370,6412.63,1.10,0,902,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,581,2.24,0.50,12,0.04,2876.00,12870.00,9920,20240621,-34.98,5510,20241210,17.06,6860,-5.98,20250218,5630,14.56,20250102,9920,-34.98,20240621,5510,17.06,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,110434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,80,2,1.26,21180410,3305,24.25,6370,6460,6340,8280,4460,6370,6408.60,1.10,0,412,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,581,2.24,0.50,12,0.04,2876.00,12870.00,9920,20240621,-34.98,5510,20241210,17.06,6860,-5.98,20250218,5630,14.56,20250102,9920,-34.98,20240621,5510,17.06,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,100436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,70,2,1.10,13375230,2091,15.34,6370,6440,6340,8280,4460,6370,6396.57,1.10,0,98,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,580,2.24,0.50,12,0.02,2876.00,12870.00,9920,20240621,-35.08,5510,20241210,16.88,6860,-6.12,20250218,5630,14.39,20250102,9920,-35.08,20240621,5510,16.88,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,090437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,10,2,0.16,2747540,432,3.17,6370,6400,6340,8280,4460,6370,6360.05,1.10,0,47,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,574,2.22,0.50,12,0.00,2876.00,12870.00,9920,20240621,-35.69,5510,20241210,15.79,6860,-7.00,20250218,5630,13.32,20250102,9920,-35.69,20240621,5510,15.79,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250311,160432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-180,5,-2.75,86066680,13601,56.49,6400,6450,6240,8510,4590,6550,6327.96,1.06,0,3274,6743,6646,6573,6476,6403,6610,6440,45,1960,500,4710,10,1,9000000,573,2.21,0.49,12,0.15,2876.00,12870.00,9920,20240621,-35.79,5510,20241210,15.61,6860,-7.14,20250218,5630,13.14,20250102,9920,-35.79,20240621,5510,15.61,20241210,2.14,N,038010,500,45 억,,95373,N,N,0,N,00,N
20250311,150435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-210,5,-3.21,83756630,13237,54.98,6400,6450,6240,8510,4590,6550,6327.46,1.06,0,3102,6743,6646,6573,6476,6403,6610,6440,45,1960,500,4710,10,1,9000000,571,2.20,0.49,12,0.15,2876.00,12870.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5630,12.61,20250102,9920,-36.09,20240621,5510,15.06,20241210,2.14,N,038010,500,45 억,,95373,N,N,0,N,00,N
20250311,140434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-190,5,-2.90,75701580,11964,49.69,6400,6450,6240,8510,4590,6550,6327.45,1.06,0,2493,6743,6646,6573,6476,6403,6610,6440,45,1960,500,4710,10,1,9000000,572,2.21,0.49,12,0.13,2876.00,12870.00,9920,20240621,-35.89,5510,20241210,15.43,6860,-7.29,20250218,5630,12.97,20250102,9920,-35.89,20240621,5510,15.43,20241210,2.14,N,038010,500,45 억,,95373,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 20250312 160436 57 100.00 KOSDAQ 금속 N N N N N 6460 90 2 1.41 132406165 20660 151.58 6370 6480 6340 8280 4460 6370 6408.81 1.10 0 1277 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 581 2.25 0.50 12 0.23 2876.00 12870.00 9920 20240621 -34.88 5510 20241210 17.24 6860 -5.83 20250218 5630 14.74 20250102 9920 -34.88 20240621 5510 17.24 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
3 20250312 150437 57 100.00 KOSDAQ 금속 N N N N N 6470 100 2 1.57 124594465 19450 142.70 6370 6480 6340 8280 4460 6370 6405.89 1.10 0 1617 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 582 2.25 0.50 12 0.22 2876.00 12870.00 9920 20240621 -34.78 5510 20241210 17.42 6860 -5.69 20250218 5630 14.92 20250102 9920 -34.78 20240621 5510 17.42 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
4 20250312 140436 57 100.00 KOSDAQ 금속 N N N N N 6420 50 2 0.78 110469435 17260 126.63 6370 6460 6340 8280 4460 6370 6400.31 1.10 0 1931 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 578 2.23 0.50 12 0.19 2876.00 12870.00 9920 20240621 -35.28 5510 20241210 16.52 6860 -6.41 20250218 5630 14.03 20250102 9920 -35.28 20240621 5510 16.52 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
5 20250312 130436 57 100.00 KOSDAQ 금속 N N N N N 6410 40 2 0.63 69472520 10846 79.57 6370 6460 6340 8280 4460 6370 6405.36 1.10 0 1134 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 577 2.23 0.50 12 0.12 2876.00 12870.00 9920 20240621 -35.38 5510 20241210 16.33 6860 -6.56 20250218 5630 13.85 20250102 9920 -35.38 20240621 5510 16.33 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
6 20250312 120437 57 100.00 KOSDAQ 금속 N N N N N 6450 80 2 1.26 24720680 3855 28.28 6370 6460 6340 8280 4460 6370 6412.63 1.10 0 902 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 581 2.24 0.50 12 0.04 2876.00 12870.00 9920 20240621 -34.98 5510 20241210 17.06 6860 -5.98 20250218 5630 14.56 20250102 9920 -34.98 20240621 5510 17.06 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
7 20250312 110434 57 100.00 KOSDAQ 금속 N N N N N 6450 80 2 1.26 21180410 3305 24.25 6370 6460 6340 8280 4460 6370 6408.60 1.10 0 412 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 581 2.24 0.50 12 0.04 2876.00 12870.00 9920 20240621 -34.98 5510 20241210 17.06 6860 -5.98 20250218 5630 14.56 20250102 9920 -34.98 20240621 5510 17.06 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
8 20250312 100436 57 100.00 KOSDAQ 금속 N N N N N 6440 70 2 1.10 13375230 2091 15.34 6370 6440 6340 8280 4460 6370 6396.57 1.10 0 98 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 580 2.24 0.50 12 0.02 2876.00 12870.00 9920 20240621 -35.08 5510 20241210 16.88 6860 -6.12 20250218 5630 14.39 20250102 9920 -35.08 20240621 5510 16.88 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
9 20250312 090437 57 100.00 KOSDAQ 금속 N N N N N 6380 10 2 0.16 2747540 432 3.17 6370 6400 6340 8280 4460 6370 6360.05 1.10 0 47 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 574 2.22 0.50 12 0.00 2876.00 12870.00 9920 20240621 -35.69 5510 20241210 15.79 6860 -7.00 20250218 5630 13.32 20250102 9920 -35.69 20240621 5510 15.79 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
10 20250311 160432 57 100.00 KOSDAQ 금속 N N N N N 6370 -180 5 -2.75 86066680 13601 56.49 6400 6450 6240 8510 4590 6550 6327.96 1.06 0 3274 6743 6646 6573 6476 6403 6610 6440 45 1960 500 4710 10 1 9000000 573 2.21 0.49 12 0.15 2876.00 12870.00 9920 20240621 -35.79 5510 20241210 15.61 6860 -7.14 20250218 5630 13.14 20250102 9920 -35.79 20240621 5510 15.61 20241210 2.14 N 038010 500 45 억 95373 N N 0 N 00 N
11 20250311 150435 57 100.00 KOSDAQ 금속 N N N N N 6340 -210 5 -3.21 83756630 13237 54.98 6400 6450 6240 8510 4590 6550 6327.46 1.06 0 3102 6743 6646 6573 6476 6403 6610 6440 45 1960 500 4710 10 1 9000000 571 2.20 0.49 12 0.15 2876.00 12870.00 9920 20240621 -36.09 5510 20241210 15.06 6860 -7.58 20250218 5630 12.61 20250102 9920 -36.09 20240621 5510 15.06 20241210 2.14 N 038010 500 45 억 95373 N N 0 N 00 N
12 20250311 140434 57 100.00 KOSDAQ 금속 N N N N N 6360 -190 5 -2.90 75701580 11964 49.69 6400 6450 6240 8510 4590 6550 6327.45 1.06 0 2493 6743 6646 6573 6476 6403 6610 6440 45 1960 500 4710 10 1 9000000 572 2.21 0.49 12 0.13 2876.00 12870.00 9920 20240621 -35.89 5510 20241210 15.43 6860 -7.29 20250218 5630 12.97 20250102 9920 -35.89 20240621 5510 15.43 20241210 2.14 N 038010 500 45 억 95373 N N 0 N 00 N