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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-70,5,-1.12,139031960,22692,166.72,6220,6220,6060,8090,4370,6230,6126.91,1.33,0,1001,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,554,2.68,0.41,12,0.25,2296.00,14939.00,9920,20240621,-37.90,5510,20241210,11.80,6860,-10.20,20250218,5630,9.41,20250102,9920,-37.90,20240621,5510,11.80,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,150446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-40,5,-0.64,137078890,22375,164.39,6220,6220,6060,8090,4370,6230,6126.43,1.33,0,905,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,557,2.70,0.41,12,0.25,2296.00,14939.00,9920,20240621,-37.60,5510,20241210,12.34,6860,-9.77,20250218,5630,9.95,20250102,9920,-37.60,20240621,5510,12.34,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,140447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,-120,5,-1.93,128049490,20908,153.61,6220,6220,6060,8090,4370,6230,6124.43,1.33,0,1124,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,550,2.66,0.41,12,0.23,2296.00,14939.00,9920,20240621,-38.41,5510,20241210,10.89,6860,-10.93,20250218,5630,8.53,20250102,9920,-38.41,20240621,5510,10.89,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,130447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,-110,5,-1.77,63519530,10374,76.22,6220,6220,6060,8090,4370,6230,6122.95,1.33,0,-244,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,551,2.67,0.41,12,0.12,2296.00,14939.00,9920,20240621,-38.31,5510,20241210,11.07,6860,-10.79,20250218,5630,8.70,20250102,9920,-38.31,20240621,5510,11.07,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,120447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,-100,5,-1.61,60399930,9865,72.48,6220,6220,6060,8090,4370,6230,6122.65,1.33,0,-337,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,552,2.67,0.41,12,0.11,2296.00,14939.00,9920,20240621,-38.21,5510,20241210,11.25,6860,-10.64,20250218,5630,8.88,20250102,9920,-38.21,20240621,5510,11.25,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,110446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-130,5,-2.09,45630080,7445,54.70,6220,6220,6060,8090,4370,6230,6128.96,1.33,0,-568,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,549,2.66,0.41,12,0.08,2296.00,14939.00,9920,20240621,-38.51,5510,20241210,10.71,6860,-11.08,20250218,5630,8.35,20250102,9920,-38.51,20240621,5510,10.71,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,100448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,-90,5,-1.44,19136780,3108,22.83,6220,6220,6060,8090,4370,6230,6157.27,1.33,0,-833,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,553,2.67,0.41,12,0.03,2296.00,14939.00,9920,20240621,-38.10,5510,20241210,11.43,6860,-10.50,20250218,5630,9.06,20250102,9920,-38.10,20240621,5510,11.43,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250321,090449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,-60,5,-0.96,1499940,242,1.78,6220,6220,6170,8090,4370,6230,6198.10,1.33,0,-129,6416,6322,6246,6152,6076,6285,6115,45,1860,500,4480,10,1,9000000,555,2.69,0.41,12,0.00,2296.00,14939.00,9920,20240621,-37.80,5510,20241210,11.98,6860,-10.06,20250218,5630,9.59,20250102,9920,-37.80,20240621,5510,11.98,20241210,2.16,N,038010,500,45 억,,120010,N,N,0,N,00,N
20250320,160741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-70,5,-1.11,83347865,13395,93.99,6300,6340,6170,8190,4410,6300,6222.29,1.38,0,-1982,6406,6352,6306,6252,6206,6330,6230,45,1890,500,4530,10,1,9000000,561,2.71,0.42,12,0.15,2296.00,14939.00,9920,20240621,-37.20,5510,20241210,13.07,6860,-9.18,20250218,5630,10.66,20250102,9920,-37.20,20240621,5510,13.07,20241210,2.09,N,038010,500,45 억,,123981,N,N,0,N,00,N
20250320,150446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-60,5,-0.95,62796175,10085,70.76,6300,6340,6170,8190,4410,6300,6226.69,1.38,0,-1759,6406,6352,6306,6252,6206,6330,6230,45,1890,500,4530,10,1,9000000,562,2.72,0.42,12,0.11,2296.00,14939.00,9920,20240621,-37.10,5510,20241210,13.25,6860,-9.04,20250218,5630,10.83,20250102,9920,-37.10,20240621,5510,13.25,20241210,2.09,N,038010,500,45 억,,123981,N,N,0,N,00,N
20250320,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-70,5,-1.11,52195785,8381,58.81,6300,6340,6170,8190,4410,6300,6227.87,1.38,0,-1679,6406,6352,6306,6252,6206,6330,6230,45,1890,500,4530,10,1,9000000,561,2.71,0.42,12,0.09,2296.00,14939.00,9920,20240621,-37.20,5510,20241210,13.07,6860,-9.18,20250218,5630,10.66,20250102,9920,-37.20,20240621,5510,13.07,20241210,2.09,N,038010,500,45 억,,123981,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 20250321 160503 57 100.00 KOSDAQ 금속 N N N N N 6160 -70 5 -1.12 139031960 22692 166.72 6220 6220 6060 8090 4370 6230 6126.91 1.33 0 1001 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 554 2.68 0.41 12 0.25 2296.00 14939.00 9920 20240621 -37.90 5510 20241210 11.80 6860 -10.20 20250218 5630 9.41 20250102 9920 -37.90 20240621 5510 11.80 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
3 20250321 150446 57 100.00 KOSDAQ 금속 N N N N N 6190 -40 5 -0.64 137078890 22375 164.39 6220 6220 6060 8090 4370 6230 6126.43 1.33 0 905 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 557 2.70 0.41 12 0.25 2296.00 14939.00 9920 20240621 -37.60 5510 20241210 12.34 6860 -9.77 20250218 5630 9.95 20250102 9920 -37.60 20240621 5510 12.34 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
4 20250321 140447 57 100.00 KOSDAQ 금속 N N N N N 6110 -120 5 -1.93 128049490 20908 153.61 6220 6220 6060 8090 4370 6230 6124.43 1.33 0 1124 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 550 2.66 0.41 12 0.23 2296.00 14939.00 9920 20240621 -38.41 5510 20241210 10.89 6860 -10.93 20250218 5630 8.53 20250102 9920 -38.41 20240621 5510 10.89 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
5 20250321 130447 57 100.00 KOSDAQ 금속 N N N N N 6120 -110 5 -1.77 63519530 10374 76.22 6220 6220 6060 8090 4370 6230 6122.95 1.33 0 -244 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 551 2.67 0.41 12 0.12 2296.00 14939.00 9920 20240621 -38.31 5510 20241210 11.07 6860 -10.79 20250218 5630 8.70 20250102 9920 -38.31 20240621 5510 11.07 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
6 20250321 120447 57 100.00 KOSDAQ 금속 N N N N N 6130 -100 5 -1.61 60399930 9865 72.48 6220 6220 6060 8090 4370 6230 6122.65 1.33 0 -337 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 552 2.67 0.41 12 0.11 2296.00 14939.00 9920 20240621 -38.21 5510 20241210 11.25 6860 -10.64 20250218 5630 8.88 20250102 9920 -38.21 20240621 5510 11.25 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
7 20250321 110446 57 100.00 KOSDAQ 금속 N N N N N 6100 -130 5 -2.09 45630080 7445 54.70 6220 6220 6060 8090 4370 6230 6128.96 1.33 0 -568 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 549 2.66 0.41 12 0.08 2296.00 14939.00 9920 20240621 -38.51 5510 20241210 10.71 6860 -11.08 20250218 5630 8.35 20250102 9920 -38.51 20240621 5510 10.71 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
8 20250321 100448 57 100.00 KOSDAQ 금속 N N N N N 6140 -90 5 -1.44 19136780 3108 22.83 6220 6220 6060 8090 4370 6230 6157.27 1.33 0 -833 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 553 2.67 0.41 12 0.03 2296.00 14939.00 9920 20240621 -38.10 5510 20241210 11.43 6860 -10.50 20250218 5630 9.06 20250102 9920 -38.10 20240621 5510 11.43 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
9 20250321 090449 57 100.00 KOSDAQ 금속 N N N N N 6170 -60 5 -0.96 1499940 242 1.78 6220 6220 6170 8090 4370 6230 6198.10 1.33 0 -129 6416 6322 6246 6152 6076 6285 6115 45 1860 500 4480 10 1 9000000 555 2.69 0.41 12 0.00 2296.00 14939.00 9920 20240621 -37.80 5510 20241210 11.98 6860 -10.06 20250218 5630 9.59 20250102 9920 -37.80 20240621 5510 11.98 20241210 2.16 N 038010 500 45 억 120010 N N 0 N 00 N
10 20250320 160741 57 100.00 KOSDAQ 금속 N N N N N 6230 -70 5 -1.11 83347865 13395 93.99 6300 6340 6170 8190 4410 6300 6222.29 1.38 0 -1982 6406 6352 6306 6252 6206 6330 6230 45 1890 500 4530 10 1 9000000 561 2.71 0.42 12 0.15 2296.00 14939.00 9920 20240621 -37.20 5510 20241210 13.07 6860 -9.18 20250218 5630 10.66 20250102 9920 -37.20 20240621 5510 13.07 20241210 2.09 N 038010 500 45 억 123981 N N 0 N 00 N
11 20250320 150446 57 100.00 KOSDAQ 금속 N N N N N 6240 -60 5 -0.95 62796175 10085 70.76 6300 6340 6170 8190 4410 6300 6226.69 1.38 0 -1759 6406 6352 6306 6252 6206 6330 6230 45 1890 500 4530 10 1 9000000 562 2.72 0.42 12 0.11 2296.00 14939.00 9920 20240621 -37.10 5510 20241210 13.25 6860 -9.04 20250218 5630 10.83 20250102 9920 -37.10 20240621 5510 13.25 20241210 2.09 N 038010 500 45 억 123981 N N 0 N 00 N
12 20250320 140448 57 100.00 KOSDAQ 금속 N N N N N 6230 -70 5 -1.11 52195785 8381 58.81 6300 6340 6170 8190 4410 6300 6227.87 1.38 0 -1679 6406 6352 6306 6252 6206 6330 6230 45 1890 500 4530 10 1 9000000 561 2.71 0.42 12 0.09 2296.00 14939.00 9920 20240621 -37.20 5510 20241210 13.07 6860 -9.18 20250218 5630 10.66 20250102 9920 -37.20 20240621 5510 13.07 20241210 2.09 N 038010 500 45 억 123981 N N 0 N 00 N