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
365330/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
20250312,161158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-160,5,-2.47,5322838610,813868,169.53,6780,6840,6300,8420,4540,6480,6541.69,1.16,0,-79764,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1935,14.30,4.19,12,2.66,442.00,1510.00,9810,20241219,-35.58,2125,20240628,197.41,9320,-32.19,20250213,5930,6.58,20250304,9810,-35.58,20241219,2125,197.41,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,151158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-160,5,-2.47,5117580510,781364,162.76,6780,6840,6310,8420,4540,6480,6549.55,1.16,0,-80301,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1935,14.30,4.19,12,2.55,442.00,1510.00,9810,20241219,-35.58,2125,20240628,197.41,9320,-32.19,20250213,5930,6.58,20250304,9810,-35.58,20241219,2125,197.41,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-60,5,-0.93,4418428120,671279,139.83,6780,6840,6400,8420,4540,6480,6582.10,1.16,0,-74082,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1965,14.52,4.25,12,2.19,442.00,1510.00,9810,20241219,-34.56,2125,20240628,202.12,9320,-31.12,20250213,5930,8.26,20250304,9810,-34.56,20241219,2125,202.12,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,131157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,-30,5,-0.46,3988399695,604311,125.88,6780,6840,6440,8420,4540,6480,6599.91,1.16,0,-72772,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1974,14.59,4.27,12,1.97,442.00,1510.00,9810,20241219,-34.25,2125,20240628,203.53,9320,-30.79,20250213,5930,8.77,20250304,9810,-34.25,20241219,2125,203.53,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,121202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,40,2,0.62,3694369845,559058,116.46,6780,6840,6440,8420,4540,6480,6608.20,1.16,0,-70839,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1996,14.75,4.32,12,1.83,442.00,1510.00,9810,20241219,-33.54,2125,20240628,206.82,9320,-30.04,20250213,5930,9.95,20250304,9810,-33.54,20241219,2125,206.82,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,111152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,50,2,0.77,3311610285,500707,104.30,6780,6840,6440,8420,4540,6480,6613.87,1.16,0,-66147,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1999,14.77,4.32,12,1.64,442.00,1510.00,9810,20241219,-33.44,2125,20240628,207.29,9320,-29.94,20250213,5930,10.12,20250304,9810,-33.44,20241219,2125,207.29,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,101154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,30,2,0.46,2991556645,451654,94.08,6780,6840,6440,8420,4540,6480,6623.56,1.16,0,-61702,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1993,14.73,4.31,12,1.48,442.00,1510.00,9810,20241219,-33.64,2125,20240628,206.35,9320,-30.15,20250213,5930,9.78,20250304,9810,-33.64,20241219,2125,206.35,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,091203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6550,70,2,1.08,2012936850,301139,62.73,6780,6840,6550,8420,4540,6480,6684.41,1.16,0,-59510,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,2005,14.82,4.34,12,0.98,442.00,1510.00,9810,20241219,-33.23,2125,20240628,208.24,9320,-29.72,20250213,5930,10.46,20250304,9810,-33.23,20241219,2125,208.24,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250311,161148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,30,2,0.47,2956788055,461060,114.96,6160,6590,6130,8380,4520,6450,6412.91,0.81,0,16100,6776,6612,6456,6292,6136,6535,6215,153,1930,500,3990,10,1,30610000,1984,14.66,4.29,12,1.51,442.00,1510.00,9810,20241219,-33.94,2125,20240628,204.94,9320,-30.47,20250213,5930,9.27,20250304,9810,-33.94,20241219,2125,204.94,20240628,7.35,N,365330,500,153 억,,248012,N,N,0,N,00,N
20250311,151151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,-10,5,-0.16,2787634550,434924,108.44,6160,6590,6130,8380,4520,6450,6409.47,0.81,0,23297,6776,6612,6456,6292,6136,6535,6215,153,1930,500,3990,10,1,30610000,1971,14.57,4.26,12,1.42,442.00,1510.00,9810,20241219,-34.35,2125,20240628,203.06,9320,-30.90,20250213,5930,8.60,20250304,9810,-34.35,20241219,2125,203.06,20240628,7.35,N,365330,500,153 억,,248012,N,N,0,N,00,N
20250311,141155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,80,2,1.24,2341677150,365937,91.24,6160,6590,6130,8380,4520,6450,6399.12,0.81,0,1560,6776,6612,6456,6292,6136,6535,6215,153,1930,500,3990,10,1,30610000,1999,14.77,4.32,12,1.20,442.00,1510.00,9810,20241219,-33.44,2125,20240628,207.29,9320,-29.94,20250213,5930,10.12,20250304,9810,-33.44,20241219,2125,207.29,20240628,7.35,N,365330,500,153 억,,248012,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 161158 57 100.00 KOSDAQ 금속 N N N N N 6320 -160 5 -2.47 5322838610 813868 169.53 6780 6840 6300 8420 4540 6480 6541.69 1.16 0 -79764 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1935 14.30 4.19 12 2.66 442.00 1510.00 9810 20241219 -35.58 2125 20240628 197.41 9320 -32.19 20250213 5930 6.58 20250304 9810 -35.58 20241219 2125 197.41 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
3 20250312 151158 57 100.00 KOSDAQ 금속 N N N N N 6320 -160 5 -2.47 5117580510 781364 162.76 6780 6840 6310 8420 4540 6480 6549.55 1.16 0 -80301 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1935 14.30 4.19 12 2.55 442.00 1510.00 9810 20241219 -35.58 2125 20240628 197.41 9320 -32.19 20250213 5930 6.58 20250304 9810 -35.58 20241219 2125 197.41 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
4 20250312 141156 57 100.00 KOSDAQ 금속 N N N N N 6420 -60 5 -0.93 4418428120 671279 139.83 6780 6840 6400 8420 4540 6480 6582.10 1.16 0 -74082 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1965 14.52 4.25 12 2.19 442.00 1510.00 9810 20241219 -34.56 2125 20240628 202.12 9320 -31.12 20250213 5930 8.26 20250304 9810 -34.56 20241219 2125 202.12 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
5 20250312 131157 57 100.00 KOSDAQ 금속 N N N N N 6450 -30 5 -0.46 3988399695 604311 125.88 6780 6840 6440 8420 4540 6480 6599.91 1.16 0 -72772 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1974 14.59 4.27 12 1.97 442.00 1510.00 9810 20241219 -34.25 2125 20240628 203.53 9320 -30.79 20250213 5930 8.77 20250304 9810 -34.25 20241219 2125 203.53 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
6 20250312 121202 57 100.00 KOSDAQ 금속 N N N N N 6520 40 2 0.62 3694369845 559058 116.46 6780 6840 6440 8420 4540 6480 6608.20 1.16 0 -70839 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1996 14.75 4.32 12 1.83 442.00 1510.00 9810 20241219 -33.54 2125 20240628 206.82 9320 -30.04 20250213 5930 9.95 20250304 9810 -33.54 20241219 2125 206.82 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
7 20250312 111152 57 100.00 KOSDAQ 금속 N N N N N 6530 50 2 0.77 3311610285 500707 104.30 6780 6840 6440 8420 4540 6480 6613.87 1.16 0 -66147 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1999 14.77 4.32 12 1.64 442.00 1510.00 9810 20241219 -33.44 2125 20240628 207.29 9320 -29.94 20250213 5930 10.12 20250304 9810 -33.44 20241219 2125 207.29 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
8 20250312 101154 57 100.00 KOSDAQ 금속 N N N N N 6510 30 2 0.46 2991556645 451654 94.08 6780 6840 6440 8420 4540 6480 6623.56 1.16 0 -61702 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1993 14.73 4.31 12 1.48 442.00 1510.00 9810 20241219 -33.64 2125 20240628 206.35 9320 -30.15 20250213 5930 9.78 20250304 9810 -33.64 20241219 2125 206.35 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
9 20250312 091203 57 100.00 KOSDAQ 금속 N N N N N 6550 70 2 1.08 2012936850 301139 62.73 6780 6840 6550 8420 4540 6480 6684.41 1.16 0 -59510 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 2005 14.82 4.34 12 0.98 442.00 1510.00 9810 20241219 -33.23 2125 20240628 208.24 9320 -29.72 20250213 5930 10.46 20250304 9810 -33.23 20241219 2125 208.24 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
10 20250311 161148 57 100.00 KOSDAQ 금속 N N N N N 6480 30 2 0.47 2956788055 461060 114.96 6160 6590 6130 8380 4520 6450 6412.91 0.81 0 16100 6776 6612 6456 6292 6136 6535 6215 153 1930 500 3990 10 1 30610000 1984 14.66 4.29 12 1.51 442.00 1510.00 9810 20241219 -33.94 2125 20240628 204.94 9320 -30.47 20250213 5930 9.27 20250304 9810 -33.94 20241219 2125 204.94 20240628 7.35 N 365330 500 153 억 248012 N N 0 N 00 N
11 20250311 151151 57 100.00 KOSDAQ 금속 N N N N N 6440 -10 5 -0.16 2787634550 434924 108.44 6160 6590 6130 8380 4520 6450 6409.47 0.81 0 23297 6776 6612 6456 6292 6136 6535 6215 153 1930 500 3990 10 1 30610000 1971 14.57 4.26 12 1.42 442.00 1510.00 9810 20241219 -34.35 2125 20240628 203.06 9320 -30.90 20250213 5930 8.60 20250304 9810 -34.35 20241219 2125 203.06 20240628 7.35 N 365330 500 153 억 248012 N N 0 N 00 N
12 20250311 141155 57 100.00 KOSDAQ 금속 N N N N N 6530 80 2 1.24 2341677150 365937 91.24 6160 6590 6130 8380 4520 6450 6399.12 0.81 0 1560 6776 6612 6456 6292 6136 6535 6215 153 1930 500 3990 10 1 30610000 1999 14.77 4.32 12 1.20 442.00 1510.00 9810 20241219 -33.44 2125 20240628 207.29 9320 -29.94 20250213 5930 10.12 20250304 9810 -33.44 20241219 2125 207.29 20240628 7.35 N 365330 500 153 억 248012 N N 0 N 00 N