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
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
20250313,161204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,-210,5,-3.32,2576549215,412943,49.56,6300,6360,6110,8210,4430,6320,6240.19,0.91,0,2658,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1870,13.82,4.05,12,1.35,442.00,1510.00,9810,20241219,-37.72,2125,20240628,187.53,9320,-34.44,20250213,5930,3.04,20250304,9810,-37.72,20241219,2125,187.53,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-200,5,-3.16,2414091955,386403,46.37,6300,6360,6110,8210,4430,6320,6247.55,0.91,0,-977,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1873,13.85,4.05,12,1.26,442.00,1510.00,9810,20241219,-37.61,2125,20240628,188.00,9320,-34.33,20250213,5930,3.20,20250304,9810,-37.61,20241219,2125,188.00,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-140,5,-2.22,1957709725,312079,37.45,6300,6360,6180,8210,4430,6320,6273.08,0.91,0,-2777,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1892,13.98,4.09,12,1.02,442.00,1510.00,9810,20241219,-37.00,2125,20240628,190.82,9320,-33.69,20250213,5930,4.22,20250304,9810,-37.00,20241219,2125,190.82,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,131204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-100,5,-1.58,1642936250,261368,31.37,6300,6360,6210,8210,4430,6320,6285.88,0.91,0,3035,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1904,14.07,4.12,12,0.85,442.00,1510.00,9810,20241219,-36.60,2125,20240628,192.71,9320,-33.26,20250213,5930,4.89,20250304,9810,-36.60,20241219,2125,192.71,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,121204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-100,5,-1.58,1488115020,236539,28.39,6300,6360,6210,8210,4430,6320,6291.17,0.91,0,2176,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1904,14.07,4.12,12,0.77,442.00,1510.00,9810,20241219,-36.60,2125,20240628,192.71,9320,-33.26,20250213,5930,4.89,20250304,9810,-36.60,20241219,2125,192.71,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,111207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,-40,5,-0.63,1057457230,167674,20.12,6300,6360,6250,8210,4430,6320,6306.61,0.91,0,6075,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1922,14.21,4.16,12,0.55,442.00,1510.00,9810,20241219,-35.98,2125,20240628,195.53,9320,-32.62,20250213,5930,5.90,20250304,9810,-35.98,20241219,2125,195.53,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,101204,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-50,5,-0.79,771538990,122338,14.68,6300,6360,6250,8210,4430,6320,6306.59,0.91,0,-485,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1919,14.19,4.15,12,0.40,442.00,1510.00,9810,20241219,-36.09,2125,20240628,195.06,9320,-32.73,20250213,5930,5.73,20250304,9810,-36.09,20241219,2125,195.06,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250313,091207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-10,5,-0.16,302650495,48110,5.77,6300,6360,6250,8210,4430,6320,6290.64,0.91,0,6370,7026,6672,6486,6132,5946,6580,6040,153,1890,500,3910,10,1,30610000,1931,14.28,4.18,12,0.16,442.00,1510.00,9810,20241219,-35.68,2125,20240628,196.94,9320,-32.30,20250213,5930,6.41,20250304,9810,-35.68,20241219,2125,196.94,20240628,7.27,N,365330,500,153 억,,279236,N,N,0,N,00,N
20250312,161158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-160,5,-2.47,5322838610,813868,169.53,6780,6840,6300,8420,4540,6480,6541.69,1.16,0,-79764,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1935,14.30,4.19,12,2.66,442.00,1510.00,9810,20241219,-35.58,2125,20240628,197.41,9320,-32.19,20250213,5930,6.58,20250304,9810,-35.58,20241219,2125,197.41,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,151158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-160,5,-2.47,5117580510,781364,162.76,6780,6840,6310,8420,4540,6480,6549.55,1.16,0,-80301,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1935,14.30,4.19,12,2.55,442.00,1510.00,9810,20241219,-35.58,2125,20240628,197.41,9320,-32.19,20250213,5930,6.58,20250304,9810,-35.58,20241219,2125,197.41,20240628,7.33,N,365330,500,153 억,,354112,N,N,0,N,00,N
20250312,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-60,5,-0.93,4418428120,671279,139.83,6780,6840,6400,8420,4540,6480,6582.10,1.16,0,-74082,6860,6670,6400,6210,5940,6765,6305,153,1940,500,4010,10,1,30610000,1965,14.52,4.25,12,2.19,442.00,1510.00,9810,20241219,-34.56,2125,20240628,202.12,9320,-31.12,20250213,5930,8.26,20250304,9810,-34.56,20241219,2125,202.12,20240628,7.33,N,365330,500,153 억,,354112,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 161204 57 100.00 KOSDAQ 금속 N N N N N 6110 -210 5 -3.32 2576549215 412943 49.56 6300 6360 6110 8210 4430 6320 6240.19 0.91 0 2658 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1870 13.82 4.05 12 1.35 442.00 1510.00 9810 20241219 -37.72 2125 20240628 187.53 9320 -34.44 20250213 5930 3.04 20250304 9810 -37.72 20241219 2125 187.53 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
3 20250313 151205 57 100.00 KOSDAQ 금속 N N N N N 6120 -200 5 -3.16 2414091955 386403 46.37 6300 6360 6110 8210 4430 6320 6247.55 0.91 0 -977 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1873 13.85 4.05 12 1.26 442.00 1510.00 9810 20241219 -37.61 2125 20240628 188.00 9320 -34.33 20250213 5930 3.20 20250304 9810 -37.61 20241219 2125 188.00 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
4 20250313 141205 57 100.00 KOSDAQ 금속 N N N N N 6180 -140 5 -2.22 1957709725 312079 37.45 6300 6360 6180 8210 4430 6320 6273.08 0.91 0 -2777 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1892 13.98 4.09 12 1.02 442.00 1510.00 9810 20241219 -37.00 2125 20240628 190.82 9320 -33.69 20250213 5930 4.22 20250304 9810 -37.00 20241219 2125 190.82 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
5 20250313 131204 57 100.00 KOSDAQ 금속 N N N N N 6220 -100 5 -1.58 1642936250 261368 31.37 6300 6360 6210 8210 4430 6320 6285.88 0.91 0 3035 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1904 14.07 4.12 12 0.85 442.00 1510.00 9810 20241219 -36.60 2125 20240628 192.71 9320 -33.26 20250213 5930 4.89 20250304 9810 -36.60 20241219 2125 192.71 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
6 20250313 121204 57 100.00 KOSDAQ 금속 N N N N N 6220 -100 5 -1.58 1488115020 236539 28.39 6300 6360 6210 8210 4430 6320 6291.17 0.91 0 2176 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1904 14.07 4.12 12 0.77 442.00 1510.00 9810 20241219 -36.60 2125 20240628 192.71 9320 -33.26 20250213 5930 4.89 20250304 9810 -36.60 20241219 2125 192.71 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
7 20250313 111207 57 100.00 KOSDAQ 금속 N N N N N 6280 -40 5 -0.63 1057457230 167674 20.12 6300 6360 6250 8210 4430 6320 6306.61 0.91 0 6075 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1922 14.21 4.16 12 0.55 442.00 1510.00 9810 20241219 -35.98 2125 20240628 195.53 9320 -32.62 20250213 5930 5.90 20250304 9810 -35.98 20241219 2125 195.53 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
8 20250313 101204 57 100.00 KOSDAQ 금속 N N N N N 6270 -50 5 -0.79 771538990 122338 14.68 6300 6360 6250 8210 4430 6320 6306.59 0.91 0 -485 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1919 14.19 4.15 12 0.40 442.00 1510.00 9810 20241219 -36.09 2125 20240628 195.06 9320 -32.73 20250213 5930 5.73 20250304 9810 -36.09 20241219 2125 195.06 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
9 20250313 091207 57 100.00 KOSDAQ 금속 N N N N N 6310 -10 5 -0.16 302650495 48110 5.77 6300 6360 6250 8210 4430 6320 6290.64 0.91 0 6370 7026 6672 6486 6132 5946 6580 6040 153 1890 500 3910 10 1 30610000 1931 14.28 4.18 12 0.16 442.00 1510.00 9810 20241219 -35.68 2125 20240628 196.94 9320 -32.30 20250213 5930 6.41 20250304 9810 -35.68 20241219 2125 196.94 20240628 7.27 N 365330 500 153 억 279236 N N 0 N 00 N
10 20250312 161158 57 100.00 KOSDAQ 금속 N N N N N 6320 -160 5 -2.47 5322838610 813868 169.53 6780 6840 6300 8420 4540 6480 6541.69 1.16 0 -79764 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1935 14.30 4.19 12 2.66 442.00 1510.00 9810 20241219 -35.58 2125 20240628 197.41 9320 -32.19 20250213 5930 6.58 20250304 9810 -35.58 20241219 2125 197.41 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
11 20250312 151158 57 100.00 KOSDAQ 금속 N N N N N 6320 -160 5 -2.47 5117580510 781364 162.76 6780 6840 6310 8420 4540 6480 6549.55 1.16 0 -80301 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1935 14.30 4.19 12 2.55 442.00 1510.00 9810 20241219 -35.58 2125 20240628 197.41 9320 -32.19 20250213 5930 6.58 20250304 9810 -35.58 20241219 2125 197.41 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N
12 20250312 141156 57 100.00 KOSDAQ 금속 N N N N N 6420 -60 5 -0.93 4418428120 671279 139.83 6780 6840 6400 8420 4540 6480 6582.10 1.16 0 -74082 6860 6670 6400 6210 5940 6765 6305 153 1940 500 4010 10 1 30610000 1965 14.52 4.25 12 2.19 442.00 1510.00 9810 20241219 -34.56 2125 20240628 202.12 9320 -31.12 20250213 5930 8.26 20250304 9810 -34.56 20241219 2125 202.12 20240628 7.33 N 365330 500 153 억 354112 N N 0 N 00 N