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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-140,5,-2.17,101296800,15939,76.98,6540,6540,6300,8390,4530,6460,6356.32,1.11,0,1477,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,569,2.20,0.49,12,0.18,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,150439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-110,5,-1.70,95709920,15055,72.71,6540,6540,6300,8390,4530,6460,6357.35,1.11,0,1820,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,572,2.21,0.49,12,0.17,2876.00,12870.00,9920,20240621,-35.99,5510,20241210,15.25,6860,-7.43,20250218,5630,12.79,20250102,9920,-35.99,20240621,5510,15.25,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-70,5,-1.08,73836080,11585,55.95,6540,6540,6300,8390,4530,6460,6373.42,1.11,0,1810,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,575,2.22,0.50,12,0.13,2876.00,12870.00,9920,20240621,-35.58,5510,20241210,15.97,6860,-6.85,20250218,5630,13.50,20250102,9920,-35.58,20240621,5510,15.97,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,130438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,-10,5,-0.15,31575530,4925,23.79,6540,6540,6330,8390,4530,6460,6411.28,1.11,0,-15,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,581,2.24,0.50,12,0.05,2876.00,12870.00,9920,20240621,-34.98,5510,20241210,17.06,6860,-5.98,20250218,5630,14.56,20250102,9920,-34.98,20240621,5510,17.06,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,120439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-60,5,-0.93,24820010,3877,18.72,6540,6540,6330,8390,4530,6460,6401.86,1.11,0,45,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,576,2.23,0.50,12,0.04,2876.00,12870.00,9920,20240621,-35.48,5510,20241210,16.15,6860,-6.71,20250218,5630,13.68,20250102,9920,-35.48,20240621,5510,16.15,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,110439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-80,5,-1.24,21490020,3355,16.20,6540,6540,6330,8390,4530,6460,6405.37,1.11,0,384,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,574,2.22,0.50,12,0.04,2876.00,12870.00,9920,20240621,-35.69,5510,20241210,15.79,6860,-7.00,20250218,5630,13.32,20250102,9920,-35.69,20240621,5510,15.79,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,100438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,-20,5,-0.31,11915540,1849,8.93,6540,6540,6390,8390,4530,6460,6444.32,1.11,0,281,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,580,2.24,0.50,12,0.02,2876.00,12870.00,9920,20240621,-35.08,5510,20241210,16.88,6860,-6.12,20250218,5630,14.39,20250102,9920,-35.08,20240621,5510,16.88,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250313,090440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,60,2,0.93,3820070,588,2.84,6540,6540,6460,8390,4530,6460,6496.72,1.11,0,283,6566,6512,6426,6372,6286,6540,6400,45,1930,500,4650,10,1,9000000,587,2.27,0.51,12,0.01,2876.00,12870.00,9920,20240621,-34.27,5510,20241210,18.33,6860,-4.96,20250218,5630,15.81,20250102,9920,-34.27,20240621,5510,18.33,20241210,2.12,N,038010,500,45 억,,99924,N,N,0,N,00,N
20250312,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6460,90,2,1.41,132406165,20660,151.58,6370,6480,6340,8280,4460,6370,6408.81,1.10,0,1277,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,581,2.25,0.50,12,0.23,2876.00,12870.00,9920,20240621,-34.88,5510,20241210,17.24,6860,-5.83,20250218,5630,14.74,20250102,9920,-34.88,20240621,5510,17.24,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,100,2,1.57,124594465,19450,142.70,6370,6480,6340,8280,4460,6370,6405.89,1.10,0,1617,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,582,2.25,0.50,12,0.22,2876.00,12870.00,9920,20240621,-34.78,5510,20241210,17.42,6860,-5.69,20250218,5630,14.92,20250102,9920,-34.78,20240621,5510,17.42,20241210,2.23,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250312,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,50,2,0.78,110469435,17260,126.63,6370,6460,6340,8280,4460,6370,6400.31,1.10,0,1931,6563,6466,6353,6256,6143,6410,6200,45,1910,500,4580,10,1,9000000,578,2.23,0.50,12,0.19,2876.00,12870.00,9920,20240621,-35.28,5510,20241210,16.52,6860,-6.41,20250218,5630,14.03,20250102,9920,-35.28,20240621,5510,16.52,20241210,2.23,N,038010,500,45 억,,98640,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 20250313 160438 57 100.00 KOSDAQ 금속 N N N N N 6320 -140 5 -2.17 101296800 15939 76.98 6540 6540 6300 8390 4530 6460 6356.32 1.11 0 1477 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 569 2.20 0.49 12 0.18 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 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
3 20250313 150439 57 100.00 KOSDAQ 금속 N N N N N 6350 -110 5 -1.70 95709920 15055 72.71 6540 6540 6300 8390 4530 6460 6357.35 1.11 0 1820 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 572 2.21 0.49 12 0.17 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 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
4 20250313 140438 57 100.00 KOSDAQ 금속 N N N N N 6390 -70 5 -1.08 73836080 11585 55.95 6540 6540 6300 8390 4530 6460 6373.42 1.11 0 1810 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 575 2.22 0.50 12 0.13 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 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
5 20250313 130438 57 100.00 KOSDAQ 금속 N N N N N 6450 -10 5 -0.15 31575530 4925 23.79 6540 6540 6330 8390 4530 6460 6411.28 1.11 0 -15 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 581 2.24 0.50 12 0.05 2876.00 12870.00 9920 20240621 -34.98 5510 20241210 17.06 6860 -5.98 20250218 5630 14.56 20250102 9920 -34.98 20240621 5510 17.06 20241210 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
6 20250313 120439 57 100.00 KOSDAQ 금속 N N N N N 6400 -60 5 -0.93 24820010 3877 18.72 6540 6540 6330 8390 4530 6460 6401.86 1.11 0 45 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 576 2.23 0.50 12 0.04 2876.00 12870.00 9920 20240621 -35.48 5510 20241210 16.15 6860 -6.71 20250218 5630 13.68 20250102 9920 -35.48 20240621 5510 16.15 20241210 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
7 20250313 110439 57 100.00 KOSDAQ 금속 N N N N N 6380 -80 5 -1.24 21490020 3355 16.20 6540 6540 6330 8390 4530 6460 6405.37 1.11 0 384 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 574 2.22 0.50 12 0.04 2876.00 12870.00 9920 20240621 -35.69 5510 20241210 15.79 6860 -7.00 20250218 5630 13.32 20250102 9920 -35.69 20240621 5510 15.79 20241210 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
8 20250313 100438 57 100.00 KOSDAQ 금속 N N N N N 6440 -20 5 -0.31 11915540 1849 8.93 6540 6540 6390 8390 4530 6460 6444.32 1.11 0 281 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 580 2.24 0.50 12 0.02 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 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
9 20250313 090440 57 100.00 KOSDAQ 금속 N N N N N 6520 60 2 0.93 3820070 588 2.84 6540 6540 6460 8390 4530 6460 6496.72 1.11 0 283 6566 6512 6426 6372 6286 6540 6400 45 1930 500 4650 10 1 9000000 587 2.27 0.51 12 0.01 2876.00 12870.00 9920 20240621 -34.27 5510 20241210 18.33 6860 -4.96 20250218 5630 15.81 20250102 9920 -34.27 20240621 5510 18.33 20241210 2.12 N 038010 500 45 억 99924 N N 0 N 00 N
10 20250312 160436 57 100.00 KOSDAQ 금속 N N N N N 6460 90 2 1.41 132406165 20660 151.58 6370 6480 6340 8280 4460 6370 6408.81 1.10 0 1277 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 581 2.25 0.50 12 0.23 2876.00 12870.00 9920 20240621 -34.88 5510 20241210 17.24 6860 -5.83 20250218 5630 14.74 20250102 9920 -34.88 20240621 5510 17.24 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
11 20250312 150437 57 100.00 KOSDAQ 금속 N N N N N 6470 100 2 1.57 124594465 19450 142.70 6370 6480 6340 8280 4460 6370 6405.89 1.10 0 1617 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 582 2.25 0.50 12 0.22 2876.00 12870.00 9920 20240621 -34.78 5510 20241210 17.42 6860 -5.69 20250218 5630 14.92 20250102 9920 -34.78 20240621 5510 17.42 20241210 2.23 N 038010 500 45 억 98640 N N 0 N 00 N
12 20250312 140436 57 100.00 KOSDAQ 금속 N N N N N 6420 50 2 0.78 110469435 17260 126.63 6370 6460 6340 8280 4460 6370 6400.31 1.10 0 1931 6563 6466 6353 6256 6143 6410 6200 45 1910 500 4580 10 1 9000000 578 2.23 0.50 12 0.19 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 2.23 N 038010 500 45 억 98640 N N 0 N 00 N