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
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
20250318,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,3117137075,490975,62.89,6360,6460,6220,8280,4460,6370,6348.56,1.10,0,-822,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1950,14.41,4.22,12,1.60,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,2883587965,454324,58.19,6360,6460,6220,8280,4460,6370,6346.95,1.10,0,-4028,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1950,14.41,4.22,12,1.48,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,141220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,2420960195,381646,48.88,6360,6460,6220,8280,4460,6370,6343.42,1.10,0,-5700,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1950,14.41,4.22,12,1.25,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-40,5,-0.63,2094716155,330087,42.28,6360,6460,6220,8280,4460,6370,6345.90,1.10,0,-14298,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1938,14.32,4.19,12,1.08,442.00,1510.00,9810,20241219,-35.47,2125,20240628,197.88,9320,-32.08,20250213,5800,9.14,20250317,9810,-35.47,20241219,2125,197.88,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,121222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-70,5,-1.10,1947257905,306737,39.29,6360,6460,6220,8280,4460,6370,6348.25,1.10,0,-18559,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1928,14.25,4.17,12,1.00,442.00,1510.00,9810,20241219,-35.78,2125,20240628,196.47,9320,-32.40,20250213,5800,8.62,20250317,9810,-35.78,20241219,2125,196.47,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,111219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-40,5,-0.63,1721534700,270937,34.70,6360,6460,6220,8280,4460,6370,6353.96,1.10,0,-20857,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1938,14.32,4.19,12,0.89,442.00,1510.00,9810,20241219,-35.47,2125,20240628,197.88,9320,-32.08,20250213,5800,9.14,20250317,9810,-35.47,20241219,2125,197.88,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,101222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,40,2,0.63,1378335820,216910,27.78,6360,6460,6220,8280,4460,6370,6354.36,1.10,0,-17869,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1962,14.50,4.25,12,0.71,442.00,1510.00,9810,20241219,-34.66,2125,20240628,201.65,9320,-31.22,20250213,5800,10.52,20250317,9810,-34.66,20241219,2125,201.65,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250318,091224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6285,-85,5,-1.33,405989545,64597,8.27,6360,6370,6220,8280,4460,6370,6284.02,1.10,0,-10463,6750,6560,6180,5990,5610,6655,6085,153,1910,500,3940,10,1,30610000,1924,14.22,4.16,12,0.21,442.00,1510.00,9810,20241219,-35.93,2125,20240628,195.76,9320,-32.56,20250213,5800,8.36,20250317,9810,-35.93,20241219,2125,195.76,20240628,7.14,N,365330,500,153 억,,336479,N,N,0,N,00,N
20250317,161216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,280,2,4.60,4545451350,747364,196.19,6100,6370,5800,7910,4270,6090,6078.00,1.11,0,-3082,6216,6152,6076,6012,5936,6115,5975,153,1820,500,3770,10,1,30610000,1950,14.41,4.22,12,2.44,442.00,1510.00,9810,20241219,-35.07,2125,20240628,199.76,9320,-31.65,20250213,5800,9.83,20250317,9810,-35.07,20241219,2125,199.76,20240628,7.20,N,365330,500,153 억,,340044,N,N,0,N,00,N
20250317,151215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6275,185,2,3.04,4032971055,666414,174.94,6100,6280,5800,7910,4270,6090,6051.75,1.11,0,6993,6216,6152,6076,6012,5936,6115,5975,153,1820,500,3770,10,1,30610000,1921,14.20,4.16,12,2.18,442.00,1510.00,9810,20241219,-36.03,2125,20240628,195.29,9320,-32.67,20250213,5800,8.19,20250317,9810,-36.03,20241219,2125,195.29,20240628,7.20,N,365330,500,153 억,,340044,N,N,0,N,00,N
20250317,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6205,115,2,1.89,3394221790,564068,148.08,6100,6230,5800,7910,4270,6090,6017.39,1.11,0,-5328,6216,6152,6076,6012,5936,6115,5975,153,1820,500,3770,10,1,30610000,1899,14.04,4.11,12,1.84,442.00,1510.00,9810,20241219,-36.75,2125,20240628,192.00,9320,-33.42,20250213,5800,6.98,20250317,9810,-36.75,20241219,2125,192.00,20240628,7.20,N,365330,500,153 억,,340044,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 161217 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 3117137075 490975 62.89 6360 6460 6220 8280 4460 6370 6348.56 1.10 0 -822 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1950 14.41 4.22 12 1.60 442.00 1510.00 9810 20241219 -35.07 2125 20240628 199.76 9320 -31.65 20250213 5800 9.83 20250317 9810 -35.07 20241219 2125 199.76 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
3 20250318 151223 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 2883587965 454324 58.19 6360 6460 6220 8280 4460 6370 6346.95 1.10 0 -4028 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1950 14.41 4.22 12 1.48 442.00 1510.00 9810 20241219 -35.07 2125 20240628 199.76 9320 -31.65 20250213 5800 9.83 20250317 9810 -35.07 20241219 2125 199.76 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
4 20250318 141220 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 2420960195 381646 48.88 6360 6460 6220 8280 4460 6370 6343.42 1.10 0 -5700 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1950 14.41 4.22 12 1.25 442.00 1510.00 9810 20241219 -35.07 2125 20240628 199.76 9320 -31.65 20250213 5800 9.83 20250317 9810 -35.07 20241219 2125 199.76 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
5 20250318 131219 57 100.00 KOSDAQ 금속 N N N N N 6330 -40 5 -0.63 2094716155 330087 42.28 6360 6460 6220 8280 4460 6370 6345.90 1.10 0 -14298 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1938 14.32 4.19 12 1.08 442.00 1510.00 9810 20241219 -35.47 2125 20240628 197.88 9320 -32.08 20250213 5800 9.14 20250317 9810 -35.47 20241219 2125 197.88 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
6 20250318 121222 57 100.00 KOSDAQ 금속 N N N N N 6300 -70 5 -1.10 1947257905 306737 39.29 6360 6460 6220 8280 4460 6370 6348.25 1.10 0 -18559 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1928 14.25 4.17 12 1.00 442.00 1510.00 9810 20241219 -35.78 2125 20240628 196.47 9320 -32.40 20250213 5800 8.62 20250317 9810 -35.78 20241219 2125 196.47 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
7 20250318 111219 57 100.00 KOSDAQ 금속 N N N N N 6330 -40 5 -0.63 1721534700 270937 34.70 6360 6460 6220 8280 4460 6370 6353.96 1.10 0 -20857 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1938 14.32 4.19 12 0.89 442.00 1510.00 9810 20241219 -35.47 2125 20240628 197.88 9320 -32.08 20250213 5800 9.14 20250317 9810 -35.47 20241219 2125 197.88 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
8 20250318 101222 57 100.00 KOSDAQ 금속 N N N N N 6410 40 2 0.63 1378335820 216910 27.78 6360 6460 6220 8280 4460 6370 6354.36 1.10 0 -17869 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1962 14.50 4.25 12 0.71 442.00 1510.00 9810 20241219 -34.66 2125 20240628 201.65 9320 -31.22 20250213 5800 10.52 20250317 9810 -34.66 20241219 2125 201.65 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
9 20250318 091224 57 100.00 KOSDAQ 금속 N N N N N 6285 -85 5 -1.33 405989545 64597 8.27 6360 6370 6220 8280 4460 6370 6284.02 1.10 0 -10463 6750 6560 6180 5990 5610 6655 6085 153 1910 500 3940 10 1 30610000 1924 14.22 4.16 12 0.21 442.00 1510.00 9810 20241219 -35.93 2125 20240628 195.76 9320 -32.56 20250213 5800 8.36 20250317 9810 -35.93 20241219 2125 195.76 20240628 7.14 N 365330 500 153 억 336479 N N 0 N 00 N
10 20250317 161216 57 100.00 KOSDAQ 금속 N N N N N 6370 280 2 4.60 4545451350 747364 196.19 6100 6370 5800 7910 4270 6090 6078.00 1.11 0 -3082 6216 6152 6076 6012 5936 6115 5975 153 1820 500 3770 10 1 30610000 1950 14.41 4.22 12 2.44 442.00 1510.00 9810 20241219 -35.07 2125 20240628 199.76 9320 -31.65 20250213 5800 9.83 20250317 9810 -35.07 20241219 2125 199.76 20240628 7.20 N 365330 500 153 억 340044 N N 0 N 00 N
11 20250317 151215 57 100.00 KOSDAQ 금속 N N N N N 6275 185 2 3.04 4032971055 666414 174.94 6100 6280 5800 7910 4270 6090 6051.75 1.11 0 6993 6216 6152 6076 6012 5936 6115 5975 153 1820 500 3770 10 1 30610000 1921 14.20 4.16 12 2.18 442.00 1510.00 9810 20241219 -36.03 2125 20240628 195.29 9320 -32.67 20250213 5800 8.19 20250317 9810 -36.03 20241219 2125 195.29 20240628 7.20 N 365330 500 153 억 340044 N N 0 N 00 N
12 20250317 141217 57 100.00 KOSDAQ 금속 N N N N N 6205 115 2 1.89 3394221790 564068 148.08 6100 6230 5800 7910 4270 6090 6017.39 1.11 0 -5328 6216 6152 6076 6012 5936 6115 5975 153 1820 500 3770 10 1 30610000 1899 14.04 4.11 12 1.84 442.00 1510.00 9810 20241219 -36.75 2125 20240628 192.00 9320 -33.42 20250213 5800 6.98 20250317 9810 -36.75 20241219 2125 192.00 20240628 7.20 N 365330 500 153 억 340044 N N 0 N 00 N