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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-100,5,-1.55,159940110,25223,106.04,6430,6460,6280,8370,4510,6440,6341.04,1.26,0,300,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,571,2.20,0.49,12,0.28,2876.00,12870.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5630,12.61,20250102,9920,-36.09,20240621,5510,15.06,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-130,5,-2.02,153784530,24252,101.95,6430,6460,6280,8370,4510,6440,6341.11,1.26,0,637,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,568,2.19,0.49,12,0.27,2876.00,12870.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5630,12.08,20250102,9920,-36.39,20240621,5510,14.52,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-120,5,-1.86,113633420,17896,75.23,6430,6460,6290,8370,4510,6440,6349.65,1.26,0,353,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,569,2.20,0.49,12,0.20,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,130443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-20,5,-0.31,45872870,7167,30.13,6430,6460,6310,8370,4510,6440,6400.57,1.26,0,-820,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,578,2.23,0.50,12,0.08,2876.00,12870.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5630,14.03,20250102,9920,-35.28,20240621,5510,16.52,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,120443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-20,5,-0.31,43774260,6839,28.75,6430,6460,6310,8370,4510,6440,6400.68,1.26,0,-794,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,578,2.23,0.50,12,0.08,2876.00,12870.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5630,14.03,20250102,9920,-35.28,20240621,5510,16.52,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,110442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-30,5,-0.47,38671330,6043,25.40,6430,6460,6310,8370,4510,6440,6399.36,1.26,0,-562,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,577,2.23,0.50,12,0.07,2876.00,12870.00,9920,20240621,-35.38,5510,20241210,16.33,6860,-6.56,20250218,5630,13.85,20250102,9920,-35.38,20240621,5510,16.33,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,100444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,0,3,0.00,36836330,5756,24.20,6430,6460,6310,8370,4510,6440,6399.64,1.26,0,-549,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,580,2.24,0.50,12,0.06,2876.00,12870.00,9920,20240621,-35.08,5510,20241210,16.88,6860,-6.12,20250218,5630,14.39,20250102,9920,-35.08,20240621,5510,16.88,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250318,090445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-20,5,-0.31,3378930,527,2.22,6430,6430,6390,8370,4510,6440,6411.63,1.26,0,-141,6546,6492,6396,6342,6246,6520,6370,45,1930,500,4630,10,1,9000000,578,2.23,0.50,12,0.01,2876.00,12870.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5630,14.03,20250102,9920,-35.28,20240621,5510,16.52,20241210,2.13,N,038010,500,45 억,,113290,N,N,0,N,00,N
20250317,160442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,140,2,2.22,152097350,23779,138.14,6330,6450,6300,8190,4410,6300,6396.23,1.29,0,-2527,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,580,2.24,0.50,12,0.26,2876.00,12870.00,9920,20240621,-35.08,5510,20241210,16.88,6860,-6.12,20250218,5630,14.39,20250102,9920,-35.08,20240621,5510,16.88,20241210,2.13,N,038010,500,45 억,,115809,N,N,0,N,00,N
20250317,150442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,125069680,19579,113.74,6330,6450,6300,8190,4410,6300,6387.95,1.29,0,-2386,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,572,2.21,0.49,12,0.22,2876.00,12870.00,9920,20240621,-35.99,5510,20241210,15.25,6860,-7.43,20250218,5630,12.79,20250102,9920,-35.99,20240621,5510,15.25,20241210,2.13,N,038010,500,45 억,,115809,N,N,0,N,00,N
20250317,140443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,40,2,0.63,114043990,17842,103.65,6330,6450,6300,8190,4410,6300,6391.88,1.29,0,-2177,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,571,2.20,0.49,12,0.20,2876.00,12870.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5630,12.61,20250102,9920,-36.09,20240621,5510,15.06,20241210,2.13,N,038010,500,45 억,,115809,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 20250318 160443 57 100.00 KOSDAQ 금속 N N N N N 6340 -100 5 -1.55 159940110 25223 106.04 6430 6460 6280 8370 4510 6440 6341.04 1.26 0 300 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 571 2.20 0.49 12 0.28 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 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
3 20250318 150445 57 100.00 KOSDAQ 금속 N N N N N 6310 -130 5 -2.02 153784530 24252 101.95 6430 6460 6280 8370 4510 6440 6341.11 1.26 0 637 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 568 2.19 0.49 12 0.27 2876.00 12870.00 9920 20240621 -36.39 5510 20241210 14.52 6860 -8.02 20250218 5630 12.08 20250102 9920 -36.39 20240621 5510 14.52 20241210 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
4 20250318 140445 57 100.00 KOSDAQ 금속 N N N N N 6320 -120 5 -1.86 113633420 17896 75.23 6430 6460 6290 8370 4510 6440 6349.65 1.26 0 353 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 569 2.20 0.49 12 0.20 2876.00 12870.00 9920 20240621 -36.29 5510 20241210 14.70 6860 -7.87 20250218 5630 12.26 20250102 9920 -36.29 20240621 5510 14.70 20241210 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
5 20250318 130443 57 100.00 KOSDAQ 금속 N N N N N 6420 -20 5 -0.31 45872870 7167 30.13 6430 6460 6310 8370 4510 6440 6400.57 1.26 0 -820 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 578 2.23 0.50 12 0.08 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 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
6 20250318 120443 57 100.00 KOSDAQ 금속 N N N N N 6420 -20 5 -0.31 43774260 6839 28.75 6430 6460 6310 8370 4510 6440 6400.68 1.26 0 -794 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 578 2.23 0.50 12 0.08 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 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
7 20250318 110442 57 100.00 KOSDAQ 금속 N N N N N 6410 -30 5 -0.47 38671330 6043 25.40 6430 6460 6310 8370 4510 6440 6399.36 1.26 0 -562 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 577 2.23 0.50 12 0.07 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 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
8 20250318 100444 57 100.00 KOSDAQ 금속 N N N N N 6440 0 3 0.00 36836330 5756 24.20 6430 6460 6310 8370 4510 6440 6399.64 1.26 0 -549 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 580 2.24 0.50 12 0.06 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 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
9 20250318 090445 57 100.00 KOSDAQ 금속 N N N N N 6420 -20 5 -0.31 3378930 527 2.22 6430 6430 6390 8370 4510 6440 6411.63 1.26 0 -141 6546 6492 6396 6342 6246 6520 6370 45 1930 500 4630 10 1 9000000 578 2.23 0.50 12 0.01 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 2.13 N 038010 500 45 억 113290 N N 0 N 00 N
10 20250317 160442 57 100.00 KOSDAQ 금속 N N N N N 6440 140 2 2.22 152097350 23779 138.14 6330 6450 6300 8190 4410 6300 6396.23 1.29 0 -2527 6440 6370 6310 6240 6180 6340 6210 45 1890 500 4530 10 1 9000000 580 2.24 0.50 12 0.26 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 2.13 N 038010 500 45 억 115809 N N 0 N 00 N
11 20250317 150442 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 125069680 19579 113.74 6330 6450 6300 8190 4410 6300 6387.95 1.29 0 -2386 6440 6370 6310 6240 6180 6340 6210 45 1890 500 4530 10 1 9000000 572 2.21 0.49 12 0.22 2876.00 12870.00 9920 20240621 -35.99 5510 20241210 15.25 6860 -7.43 20250218 5630 12.79 20250102 9920 -35.99 20240621 5510 15.25 20241210 2.13 N 038010 500 45 억 115809 N N 0 N 00 N
12 20250317 140443 57 100.00 KOSDAQ 금속 N N N N N 6340 40 2 0.63 114043990 17842 103.65 6330 6450 6300 8190 4410 6300 6391.88 1.29 0 -2177 6440 6370 6310 6240 6180 6340 6210 45 1890 500 4530 10 1 9000000 571 2.20 0.49 12 0.20 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 2.13 N 038010 500 45 억 115809 N N 0 N 00 N