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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,40,2,0.63,112453810,17591,102.19,6330,6450,6300,8190,4410,6300,6392.69,1.29,0,-2163,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,571,2.20,0.49,12,0.20,2876.00,12870.00,9920,20240621,-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
20250317,120441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,40,2,0.63,112244370,17558,102.00,6330,6450,6300,8190,4410,6300,6392.78,1.29,0,-2160,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,571,2.20,0.49,12,0.20,2876.00,12870.00,9920,20240621,-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
20250317,110442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,70,2,1.11,110060450,17215,100.01,6330,6450,6300,8190,4410,6300,6393.29,1.29,0,-1939,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,573,2.21,0.49,12,0.19,2876.00,12870.00,9920,20240621,-35.79,5510,20241210,15.61,6860,-7.14,20250218,5630,13.14,20250102,9920,-35.79,20240621,5510,15.61,20241210,2.13,N,038010,500,45 억,,115809,N,N,0,N,00,N
20250317,100443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,140,2,2.22,62480170,9768,56.74,6330,6450,6330,8190,4410,6300,6396.41,1.29,0,-2854,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,580,2.24,0.50,12,0.11,2876.00,12870.00,9920,20240621,-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
20250317,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,70,2,1.11,925680,146,0.85,6330,6370,6330,8190,4410,6300,6340.27,1.29,0,26,6440,6370,6310,6240,6180,6340,6210,45,1890,500,4530,10,1,9000000,573,2.21,0.49,12,0.00,2876.00,12870.00,9920,20240621,-35.79,5510,20241210,15.61,6860,-7.14,20250218,5630,13.14,20250102,9920,-35.79,20240621,5510,15.61,20241210,2.13,N,038010,500,45 억,,115809,N,N,0,N,00,N
20250314,160441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-20,5,-0.32,104340660,16540,103.77,6320,6380,6250,8210,4430,6320,6308.42,1.20,0,7408,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,567,2.19,0.49,12,0.18,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N
20250314,150444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-20,5,-0.32,98519150,15616,97.97,6320,6380,6250,8210,4430,6320,6308.86,1.20,0,7477,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,567,2.19,0.49,12,0.17,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.13,N,038010,500,45 억,,108401,N,N,0,N,00,N
20250314,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,0,3,0.00,88981580,14103,88.48,6320,6380,6250,8210,4430,6320,6309.41,1.20,0,7469,6626,6472,6386,6232,6146,6430,6190,45,1890,500,4550,10,1,9000000,569,2.20,0.49,12,0.16,2876.00,12870.00,9920,20240621,-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,,108401,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 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
3 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
4 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
5 20250317 130442 57 100.00 KOSDAQ 금속 N N N N N 6340 40 2 0.63 112453810 17591 102.19 6330 6450 6300 8190 4410 6300 6392.69 1.29 0 -2163 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
6 20250317 120441 57 100.00 KOSDAQ 금속 N N N N N 6340 40 2 0.63 112244370 17558 102.00 6330 6450 6300 8190 4410 6300 6392.78 1.29 0 -2160 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
7 20250317 110442 57 100.00 KOSDAQ 금속 N N N N N 6370 70 2 1.11 110060450 17215 100.01 6330 6450 6300 8190 4410 6300 6393.29 1.29 0 -1939 6440 6370 6310 6240 6180 6340 6210 45 1890 500 4530 10 1 9000000 573 2.21 0.49 12 0.19 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 2.13 N 038010 500 45 억 115809 N N 0 N 00 N
8 20250317 100443 57 100.00 KOSDAQ 금속 N N N N N 6440 140 2 2.22 62480170 9768 56.74 6330 6450 6330 8190 4410 6300 6396.41 1.29 0 -2854 6440 6370 6310 6240 6180 6340 6210 45 1890 500 4530 10 1 9000000 580 2.24 0.50 12 0.11 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
9 20250317 090442 57 100.00 KOSDAQ 금속 N N N N N 6370 70 2 1.11 925680 146 0.85 6330 6370 6330 8190 4410 6300 6340.27 1.29 0 26 6440 6370 6310 6240 6180 6340 6210 45 1890 500 4530 10 1 9000000 573 2.21 0.49 12 0.00 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 2.13 N 038010 500 45 억 115809 N N 0 N 00 N
10 20250314 160441 57 100.00 KOSDAQ 금속 N N N N N 6300 -20 5 -0.32 104340660 16540 103.77 6320 6380 6250 8210 4430 6320 6308.42 1.20 0 7408 6626 6472 6386 6232 6146 6430 6190 45 1890 500 4550 10 1 9000000 567 2.19 0.49 12 0.18 2876.00 12870.00 9920 20240621 -36.49 5510 20241210 14.34 6860 -8.16 20250218 5630 11.90 20250102 9920 -36.49 20240621 5510 14.34 20241210 2.13 N 038010 500 45 억 108401 N N 0 N 00 N
11 20250314 150444 57 100.00 KOSDAQ 금속 N N N N N 6300 -20 5 -0.32 98519150 15616 97.97 6320 6380 6250 8210 4430 6320 6308.86 1.20 0 7477 6626 6472 6386 6232 6146 6430 6190 45 1890 500 4550 10 1 9000000 567 2.19 0.49 12 0.17 2876.00 12870.00 9920 20240621 -36.49 5510 20241210 14.34 6860 -8.16 20250218 5630 11.90 20250102 9920 -36.49 20240621 5510 14.34 20241210 2.13 N 038010 500 45 억 108401 N N 0 N 00 N
12 20250314 140440 57 100.00 KOSDAQ 금속 N N N N N 6320 0 3 0.00 88981580 14103 88.48 6320 6380 6250 8210 4430 6320 6309.41 1.20 0 7469 6626 6472 6386 6232 6146 6430 6190 45 1890 500 4550 10 1 9000000 569 2.20 0.49 12 0.16 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 108401 N N 0 N 00 N