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
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
20250306,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-200,5,-2.95,3255278655,489239,31.89,6860,6870,6570,8810,4750,6780,6654.26,0.81,0,-46075,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2014,14.89,4.36,12,1.60,442.00,1510.00,9810,20241219,-32.93,2125,20240628,209.65,9320,-29.40,20250213,5930,10.96,20250304,9810,-32.93,20241219,2125,209.65,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,151134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-190,5,-2.80,3132694145,470618,30.68,6860,6870,6570,8810,4750,6780,6656.55,0.81,0,-45429,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2017,14.91,4.36,12,1.54,442.00,1510.00,9810,20241219,-32.82,2125,20240628,210.12,9320,-29.29,20250213,5930,11.13,20250304,9810,-32.82,20241219,2125,210.12,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,141134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-140,5,-2.06,2565796120,384713,25.08,6860,6870,6590,8810,4750,6780,6669.38,0.81,0,-25786,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2033,15.02,4.40,12,1.26,442.00,1510.00,9810,20241219,-32.31,2125,20240628,212.47,9320,-28.76,20250213,5930,11.97,20250304,9810,-32.31,20241219,2125,212.47,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,131134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,-160,5,-2.36,2339164460,350674,22.86,6860,6870,6590,8810,4750,6780,6670.48,0.81,0,-27860,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2026,14.98,4.38,12,1.15,442.00,1510.00,9810,20241219,-32.52,2125,20240628,211.53,9320,-28.97,20250213,5930,11.64,20250304,9810,-32.52,20241219,2125,211.53,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,121133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-140,5,-2.06,2052032250,307426,20.04,6860,6870,6590,8810,4750,6780,6674.88,0.81,0,-34465,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2033,15.02,4.40,12,1.00,442.00,1510.00,9810,20241219,-32.31,2125,20240628,212.47,9320,-28.76,20250213,5930,11.97,20250304,9810,-32.31,20241219,2125,212.47,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,111130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-170,5,-2.51,1844794945,276218,18.01,6860,6870,6590,8810,4750,6780,6678.76,0.81,0,-25430,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2023,14.95,4.38,12,0.90,442.00,1510.00,9810,20241219,-32.62,2125,20240628,211.06,9320,-29.08,20250213,5930,11.47,20250304,9810,-32.62,20241219,2125,211.06,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,101133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,-120,5,-1.77,1510057830,225675,14.71,6860,6870,6610,8810,4750,6780,6691.29,0.81,0,-29985,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2039,15.07,4.41,12,0.74,442.00,1510.00,9810,20241219,-32.11,2125,20240628,213.41,9320,-28.54,20250213,5930,12.31,20250304,9810,-32.11,20241219,2125,213.41,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250306,091137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-140,5,-2.06,744364245,110902,7.23,6860,6870,6620,8810,4750,6780,6711.91,0.81,0,-13302,7066,6922,6686,6542,6306,6995,6615,153,2030,500,4200,10,1,30610000,2033,15.02,4.40,12,0.36,442.00,1510.00,9810,20241219,-32.31,2125,20240628,212.47,9320,-28.76,20250213,5930,11.97,20250304,9810,-32.31,20241219,2125,212.47,20240628,7.61,N,365330,500,153 억,,247990,N,N,0,N,00,N
20250305,161119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,560,2,9.00,10075224485,1516579,126.07,6450,6830,6450,8080,4360,6220,6643.75,0.74,0,21856,6600,6410,6170,5980,5740,6505,6075,153,1860,500,3850,10,1,30610000,2075,15.34,4.49,12,4.95,442.00,1510.00,9810,20241219,-30.89,2125,20240628,219.06,9320,-27.25,20250213,5930,14.33,20250304,9810,-30.89,20241219,2125,219.06,20240628,7.94,N,365330,500,153 억,,226355,N,N,0,N,00,N
20250305,151125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,510,2,8.20,9774039245,1472031,122.37,6450,6830,6450,8080,4360,6220,6640.45,0.74,0,8047,6600,6410,6170,5980,5740,6505,6075,153,1860,500,3850,10,1,30610000,2060,15.23,4.46,12,4.81,442.00,1510.00,9810,20241219,-31.40,2125,20240628,216.71,9320,-27.79,20250213,5930,13.49,20250304,9810,-31.40,20241219,2125,216.71,20240628,7.94,N,365330,500,153 억,,226355,N,N,0,N,00,N
20250305,141124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,500,2,8.04,9100925120,1371922,114.05,6450,6830,6450,8080,4360,6220,6634.35,0.74,0,-12797,6600,6410,6170,5980,5740,6505,6075,153,1860,500,3850,10,1,30610000,2057,15.20,4.45,12,4.48,442.00,1510.00,9810,20241219,-31.50,2125,20240628,216.24,9320,-27.90,20250213,5930,13.32,20250304,9810,-31.50,20241219,2125,216.24,20240628,7.94,N,365330,500,153 억,,226355,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 161134 57 100.00 KOSDAQ 금속 N N N N N 6580 -200 5 -2.95 3255278655 489239 31.89 6860 6870 6570 8810 4750 6780 6654.26 0.81 0 -46075 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2014 14.89 4.36 12 1.60 442.00 1510.00 9810 20241219 -32.93 2125 20240628 209.65 9320 -29.40 20250213 5930 10.96 20250304 9810 -32.93 20241219 2125 209.65 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
3 20250306 151134 57 100.00 KOSDAQ 금속 N N N N N 6590 -190 5 -2.80 3132694145 470618 30.68 6860 6870 6570 8810 4750 6780 6656.55 0.81 0 -45429 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2017 14.91 4.36 12 1.54 442.00 1510.00 9810 20241219 -32.82 2125 20240628 210.12 9320 -29.29 20250213 5930 11.13 20250304 9810 -32.82 20241219 2125 210.12 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
4 20250306 141134 57 100.00 KOSDAQ 금속 N N N N N 6640 -140 5 -2.06 2565796120 384713 25.08 6860 6870 6590 8810 4750 6780 6669.38 0.81 0 -25786 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2033 15.02 4.40 12 1.26 442.00 1510.00 9810 20241219 -32.31 2125 20240628 212.47 9320 -28.76 20250213 5930 11.97 20250304 9810 -32.31 20241219 2125 212.47 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
5 20250306 131134 57 100.00 KOSDAQ 금속 N N N N N 6620 -160 5 -2.36 2339164460 350674 22.86 6860 6870 6590 8810 4750 6780 6670.48 0.81 0 -27860 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2026 14.98 4.38 12 1.15 442.00 1510.00 9810 20241219 -32.52 2125 20240628 211.53 9320 -28.97 20250213 5930 11.64 20250304 9810 -32.52 20241219 2125 211.53 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
6 20250306 121133 57 100.00 KOSDAQ 금속 N N N N N 6640 -140 5 -2.06 2052032250 307426 20.04 6860 6870 6590 8810 4750 6780 6674.88 0.81 0 -34465 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2033 15.02 4.40 12 1.00 442.00 1510.00 9810 20241219 -32.31 2125 20240628 212.47 9320 -28.76 20250213 5930 11.97 20250304 9810 -32.31 20241219 2125 212.47 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
7 20250306 111130 57 100.00 KOSDAQ 금속 N N N N N 6610 -170 5 -2.51 1844794945 276218 18.01 6860 6870 6590 8810 4750 6780 6678.76 0.81 0 -25430 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2023 14.95 4.38 12 0.90 442.00 1510.00 9810 20241219 -32.62 2125 20240628 211.06 9320 -29.08 20250213 5930 11.47 20250304 9810 -32.62 20241219 2125 211.06 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
8 20250306 101133 57 100.00 KOSDAQ 금속 N N N N N 6660 -120 5 -1.77 1510057830 225675 14.71 6860 6870 6610 8810 4750 6780 6691.29 0.81 0 -29985 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2039 15.07 4.41 12 0.74 442.00 1510.00 9810 20241219 -32.11 2125 20240628 213.41 9320 -28.54 20250213 5930 12.31 20250304 9810 -32.11 20241219 2125 213.41 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
9 20250306 091137 57 100.00 KOSDAQ 금속 N N N N N 6640 -140 5 -2.06 744364245 110902 7.23 6860 6870 6620 8810 4750 6780 6711.91 0.81 0 -13302 7066 6922 6686 6542 6306 6995 6615 153 2030 500 4200 10 1 30610000 2033 15.02 4.40 12 0.36 442.00 1510.00 9810 20241219 -32.31 2125 20240628 212.47 9320 -28.76 20250213 5930 11.97 20250304 9810 -32.31 20241219 2125 212.47 20240628 7.61 N 365330 500 153 억 247990 N N 0 N 00 N
10 20250305 161119 57 100.00 KOSDAQ 금속 N N N N N 6780 560 2 9.00 10075224485 1516579 126.07 6450 6830 6450 8080 4360 6220 6643.75 0.74 0 21856 6600 6410 6170 5980 5740 6505 6075 153 1860 500 3850 10 1 30610000 2075 15.34 4.49 12 4.95 442.00 1510.00 9810 20241219 -30.89 2125 20240628 219.06 9320 -27.25 20250213 5930 14.33 20250304 9810 -30.89 20241219 2125 219.06 20240628 7.94 N 365330 500 153 억 226355 N N 0 N 00 N
11 20250305 151125 57 100.00 KOSDAQ 금속 N N N N N 6730 510 2 8.20 9774039245 1472031 122.37 6450 6830 6450 8080 4360 6220 6640.45 0.74 0 8047 6600 6410 6170 5980 5740 6505 6075 153 1860 500 3850 10 1 30610000 2060 15.23 4.46 12 4.81 442.00 1510.00 9810 20241219 -31.40 2125 20240628 216.71 9320 -27.79 20250213 5930 13.49 20250304 9810 -31.40 20241219 2125 216.71 20240628 7.94 N 365330 500 153 억 226355 N N 0 N 00 N
12 20250305 141124 57 100.00 KOSDAQ 금속 N N N N N 6720 500 2 8.04 9100925120 1371922 114.05 6450 6830 6450 8080 4360 6220 6634.35 0.74 0 -12797 6600 6410 6170 5980 5740 6505 6075 153 1860 500 3850 10 1 30610000 2057 15.20 4.45 12 4.48 442.00 1510.00 9810 20241219 -31.50 2125 20240628 216.24 9320 -27.90 20250213 5930 13.32 20250304 9810 -31.50 20241219 2125 216.24 20240628 7.94 N 365330 500 153 억 226355 N N 0 N 00 N