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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,150,2,2.31,306197930,46825,83.03,6500,6670,6360,8450,4550,6500,6539.01,1.24,0,-6013,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,599,2.31,0.52,12,0.52,2876.00,12870.00,9920,20240621,-32.96,5510,20241210,20.69,6860,-3.06,20250218,5630,18.12,20250102,9920,-32.96,20240621,5510,20.69,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,150429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,70,2,1.08,243003190,37282,66.11,6500,6650,6360,8450,4550,6500,6517.98,1.24,0,-4363,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,591,2.28,0.51,12,0.41,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-10,5,-0.15,129431170,19991,35.45,6500,6650,6360,8450,4550,6500,6474.47,1.24,0,-2575,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,584,2.26,0.50,12,0.22,2876.00,12870.00,9920,20240621,-34.58,5510,20241210,17.79,6860,-5.39,20250218,5630,15.28,20250102,9920,-34.58,20240621,5510,17.79,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,130428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,-70,5,-1.08,67599180,10528,18.67,6500,6540,6360,8450,4550,6500,6420.89,1.24,0,-1942,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,579,2.24,0.50,12,0.12,2876.00,12870.00,9920,20240621,-35.18,5510,20241210,16.70,6860,-6.27,20250218,5630,14.21,20250102,9920,-35.18,20240621,5510,16.70,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,120429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,-70,5,-1.08,41744990,6479,11.49,6500,6540,6360,8450,4550,6500,6443.12,1.24,0,-1451,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,579,2.24,0.50,12,0.07,2876.00,12870.00,9920,20240621,-35.18,5510,20241210,16.70,6860,-6.27,20250218,5630,14.21,20250102,9920,-35.18,20240621,5510,16.70,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,110427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,-60,5,-0.92,33734370,5233,9.28,6500,6540,6360,8450,4550,6500,6446.47,1.24,0,-317,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,580,2.24,0.50,12,0.06,2876.00,12870.00,9920,20240621,-35.08,5510,20241210,16.88,6860,-6.12,20250218,5630,14.39,20250102,9920,-35.08,20240621,5510,16.88,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,100429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-80,5,-1.23,31353450,4862,8.62,6500,6540,6360,8450,4550,6500,6448.67,1.24,0,-173,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,578,2.23,0.50,12,0.05,2876.00,12870.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5630,14.03,20250102,9920,-35.28,20240621,5510,16.52,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,090431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,10,2,0.15,5181440,797,1.41,6500,6540,6480,8450,4550,6500,6501.18,1.24,0,-432,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,586,2.26,0.51,12,0.01,2876.00,12870.00,9920,20240621,-34.38,5510,20241210,18.15,6860,-5.10,20250218,5630,15.63,20250102,9920,-34.38,20240621,5510,18.15,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250305,160424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,350,2,5.69,358925455,56280,216.90,6150,6540,6150,7990,4310,6150,6377.09,1.07,0,15211,6303,6226,6083,6006,5863,6265,6045,45,1840,500,4420,10,1,9000000,585,2.26,0.51,12,0.63,2876.00,12870.00,9920,20240621,-34.48,5510,20241210,17.97,6860,-5.25,20250218,5630,15.45,20250102,9920,-34.48,20240621,5510,17.97,20241210,2.33,N,038010,500,45 억,,96660,N,N,0,N,00,N
20250305,150426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,360,2,5.85,334229035,52478,202.24,6150,6540,6150,7990,4310,6150,6368.94,1.07,0,14986,6303,6226,6083,6006,5863,6265,6045,45,1840,500,4420,10,1,9000000,586,2.26,0.51,12,0.58,2876.00,12870.00,9920,20240621,-34.38,5510,20241210,18.15,6860,-5.10,20250218,5630,15.63,20250102,9920,-34.38,20240621,5510,18.15,20241210,2.33,N,038010,500,45 억,,96660,N,N,0,N,00,N
20250305,140424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,240,2,3.90,189978925,30138,116.15,6150,6430,6150,7990,4310,6150,6303.63,1.07,0,6204,6303,6226,6083,6006,5863,6265,6045,45,1840,500,4420,10,1,9000000,575,2.22,0.50,12,0.33,2876.00,12870.00,9920,20240621,-35.58,5510,20241210,15.97,6860,-6.85,20250218,5630,13.50,20250102,9920,-35.58,20240621,5510,15.97,20241210,2.33,N,038010,500,45 억,,96660,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 20250306 160430 57 100.00 KOSDAQ 금속 N N N N N 6650 150 2 2.31 306197930 46825 83.03 6500 6670 6360 8450 4550 6500 6539.01 1.24 0 -6013 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 599 2.31 0.52 12 0.52 2876.00 12870.00 9920 20240621 -32.96 5510 20241210 20.69 6860 -3.06 20250218 5630 18.12 20250102 9920 -32.96 20240621 5510 20.69 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
3 20250306 150429 57 100.00 KOSDAQ 금속 N N N N N 6570 70 2 1.08 243003190 37282 66.11 6500 6650 6360 8450 4550 6500 6517.98 1.24 0 -4363 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 591 2.28 0.51 12 0.41 2876.00 12870.00 9920 20240621 -33.77 5510 20241210 19.24 6860 -4.23 20250218 5630 16.70 20250102 9920 -33.77 20240621 5510 19.24 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
4 20250306 140428 57 100.00 KOSDAQ 금속 N N N N N 6490 -10 5 -0.15 129431170 19991 35.45 6500 6650 6360 8450 4550 6500 6474.47 1.24 0 -2575 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 584 2.26 0.50 12 0.22 2876.00 12870.00 9920 20240621 -34.58 5510 20241210 17.79 6860 -5.39 20250218 5630 15.28 20250102 9920 -34.58 20240621 5510 17.79 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
5 20250306 130428 57 100.00 KOSDAQ 금속 N N N N N 6430 -70 5 -1.08 67599180 10528 18.67 6500 6540 6360 8450 4550 6500 6420.89 1.24 0 -1942 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 579 2.24 0.50 12 0.12 2876.00 12870.00 9920 20240621 -35.18 5510 20241210 16.70 6860 -6.27 20250218 5630 14.21 20250102 9920 -35.18 20240621 5510 16.70 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
6 20250306 120429 57 100.00 KOSDAQ 금속 N N N N N 6430 -70 5 -1.08 41744990 6479 11.49 6500 6540 6360 8450 4550 6500 6443.12 1.24 0 -1451 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 579 2.24 0.50 12 0.07 2876.00 12870.00 9920 20240621 -35.18 5510 20241210 16.70 6860 -6.27 20250218 5630 14.21 20250102 9920 -35.18 20240621 5510 16.70 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
7 20250306 110427 57 100.00 KOSDAQ 금속 N N N N N 6440 -60 5 -0.92 33734370 5233 9.28 6500 6540 6360 8450 4550 6500 6446.47 1.24 0 -317 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 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 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
8 20250306 100429 57 100.00 KOSDAQ 금속 N N N N N 6420 -80 5 -1.23 31353450 4862 8.62 6500 6540 6360 8450 4550 6500 6448.67 1.24 0 -173 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 578 2.23 0.50 12 0.05 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 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
9 20250306 090431 57 100.00 KOSDAQ 금속 N N N N N 6510 10 2 0.15 5181440 797 1.41 6500 6540 6480 8450 4550 6500 6501.18 1.24 0 -432 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 586 2.26 0.51 12 0.01 2876.00 12870.00 9920 20240621 -34.38 5510 20241210 18.15 6860 -5.10 20250218 5630 15.63 20250102 9920 -34.38 20240621 5510 18.15 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
10 20250305 160424 57 100.00 KOSDAQ 금속 N N N N N 6500 350 2 5.69 358925455 56280 216.90 6150 6540 6150 7990 4310 6150 6377.09 1.07 0 15211 6303 6226 6083 6006 5863 6265 6045 45 1840 500 4420 10 1 9000000 585 2.26 0.51 12 0.63 2876.00 12870.00 9920 20240621 -34.48 5510 20241210 17.97 6860 -5.25 20250218 5630 15.45 20250102 9920 -34.48 20240621 5510 17.97 20241210 2.33 N 038010 500 45 억 96660 N N 0 N 00 N
11 20250305 150426 57 100.00 KOSDAQ 금속 N N N N N 6510 360 2 5.85 334229035 52478 202.24 6150 6540 6150 7990 4310 6150 6368.94 1.07 0 14986 6303 6226 6083 6006 5863 6265 6045 45 1840 500 4420 10 1 9000000 586 2.26 0.51 12 0.58 2876.00 12870.00 9920 20240621 -34.38 5510 20241210 18.15 6860 -5.10 20250218 5630 15.63 20250102 9920 -34.38 20240621 5510 18.15 20241210 2.33 N 038010 500 45 억 96660 N N 0 N 00 N
12 20250305 140424 57 100.00 KOSDAQ 금속 N N N N N 6390 240 2 3.90 189978925 30138 116.15 6150 6430 6150 7990 4310 6150 6303.63 1.07 0 6204 6303 6226 6083 6006 5863 6265 6045 45 1840 500 4420 10 1 9000000 575 2.22 0.50 12 0.33 2876.00 12870.00 9920 20240621 -35.58 5510 20241210 15.97 6860 -6.85 20250218 5630 13.50 20250102 9920 -35.58 20240621 5510 15.97 20241210 2.33 N 038010 500 45 억 96660 N N 0 N 00 N