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
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
20250321,161243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,90,2,1.62,2625579285,469716,72.14,5530,5670,5400,7210,3890,5550,5589.52,1.26,0,106641,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1726,12.76,3.74,12,1.53,442.00,1510.00,9810,20241219,-42.51,2125,20240628,165.41,9320,-39.48,20250213,5400,4.44,20250321,9810,-42.51,20241219,2125,165.41,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,151228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,50,2,0.90,2426273760,434263,66.70,5530,5670,5400,7210,3890,5550,5587.11,1.26,0,100351,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1714,12.67,3.71,12,1.42,442.00,1510.00,9810,20241219,-42.92,2125,20240628,163.53,9320,-39.91,20250213,5400,3.70,20250321,9810,-42.92,20241219,2125,163.53,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,141229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,70,2,1.26,2113123145,378358,58.11,5530,5670,5400,7210,3890,5550,5584.98,1.26,0,86206,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1720,12.71,3.72,12,1.24,442.00,1510.00,9810,20241219,-42.71,2125,20240628,164.47,9320,-39.70,20250213,5400,4.07,20250321,9810,-42.71,20241219,2125,164.47,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,131230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,90,2,1.62,1898206090,340138,52.24,5530,5670,5400,7210,3890,5550,5580.69,1.26,0,81978,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1726,12.76,3.74,12,1.11,442.00,1510.00,9810,20241219,-42.51,2125,20240628,165.41,9320,-39.48,20250213,5400,4.44,20250321,9810,-42.51,20241219,2125,165.41,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,121231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,80,2,1.44,1810140915,324495,49.84,5530,5670,5400,7210,3890,5550,5578.33,1.26,0,80193,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1723,12.74,3.73,12,1.06,442.00,1510.00,9810,20241219,-42.61,2125,20240628,164.94,9320,-39.59,20250213,5400,4.26,20250321,9810,-42.61,20241219,2125,164.94,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,80,2,1.44,1698056720,304621,46.79,5530,5670,5400,7210,3890,5550,5574.33,1.26,0,74455,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1723,12.74,3.73,12,1.00,442.00,1510.00,9810,20241219,-42.61,2125,20240628,164.94,9320,-39.59,20250213,5400,4.26,20250321,9810,-42.61,20241219,2125,164.94,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,101232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,20,2,0.36,1293179915,232664,35.73,5530,5670,5400,7210,3890,5550,5558.14,1.26,0,58108,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1705,12.60,3.69,12,0.76,442.00,1510.00,9810,20241219,-43.22,2125,20240628,162.12,9320,-40.24,20250213,5400,3.15,20250321,9810,-43.22,20241219,2125,162.12,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250321,091238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5610,60,2,1.08,600890320,108773,16.71,5530,5670,5400,7210,3890,5550,5524.26,1.26,0,32636,6216,5882,5696,5362,5176,5790,5270,153,1660,500,3440,10,1,30610000,1717,12.69,3.72,12,0.36,442.00,1510.00,9810,20241219,-42.81,2125,20240628,164.00,9320,-39.81,20250213,5400,3.89,20250321,9810,-42.81,20241219,2125,164.00,20240628,7.22,N,365330,500,153 억,,385223,N,N,0,N,00,N
20250320,161842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,-430,5,-7.19,3637281370,634747,88.92,5990,6030,5510,7770,4190,5980,5730.83,1.04,0,35092,6513,6246,6103,5836,5693,6175,5765,153,1790,500,3700,10,1,30610000,1699,12.56,3.68,12,2.07,442.00,1510.00,9810,20241219,-43.43,2125,20240628,161.18,9320,-40.45,20250213,5510,0.73,20250320,9810,-43.43,20241219,2125,161.18,20240628,7.19,N,365330,500,153 억,,316979,N,N,0,N,00,N
20250320,151226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,-420,5,-7.02,3381912375,588770,82.47,5990,6030,5510,7770,4190,5980,5743.79,1.04,0,27192,6513,6246,6103,5836,5693,6175,5765,153,1790,500,3700,10,1,30610000,1702,12.58,3.68,12,1.92,442.00,1510.00,9810,20241219,-43.32,2125,20240628,161.65,9320,-40.34,20250213,5510,0.91,20250320,9810,-43.32,20241219,2125,161.65,20240628,7.19,N,365330,500,153 억,,316979,N,N,0,N,00,N
20250320,141230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5650,-330,5,-5.52,2534278875,437062,61.22,5990,6030,5510,7770,4190,5980,5798.19,1.04,0,10665,6513,6246,6103,5836,5693,6175,5765,153,1790,500,3700,10,1,30610000,1729,12.78,3.74,12,1.43,442.00,1510.00,9810,20241219,-42.41,2125,20240628,165.88,9320,-39.38,20250213,5510,2.54,20250320,9810,-42.41,20241219,2125,165.88,20240628,7.19,N,365330,500,153 억,,316979,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 161243 57 100.00 KOSDAQ 금속 N N N N N 5640 90 2 1.62 2625579285 469716 72.14 5530 5670 5400 7210 3890 5550 5589.52 1.26 0 106641 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1726 12.76 3.74 12 1.53 442.00 1510.00 9810 20241219 -42.51 2125 20240628 165.41 9320 -39.48 20250213 5400 4.44 20250321 9810 -42.51 20241219 2125 165.41 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
3 20250321 151228 57 100.00 KOSDAQ 금속 N N N N N 5600 50 2 0.90 2426273760 434263 66.70 5530 5670 5400 7210 3890 5550 5587.11 1.26 0 100351 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1714 12.67 3.71 12 1.42 442.00 1510.00 9810 20241219 -42.92 2125 20240628 163.53 9320 -39.91 20250213 5400 3.70 20250321 9810 -42.92 20241219 2125 163.53 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
4 20250321 141229 57 100.00 KOSDAQ 금속 N N N N N 5620 70 2 1.26 2113123145 378358 58.11 5530 5670 5400 7210 3890 5550 5584.98 1.26 0 86206 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1720 12.71 3.72 12 1.24 442.00 1510.00 9810 20241219 -42.71 2125 20240628 164.47 9320 -39.70 20250213 5400 4.07 20250321 9810 -42.71 20241219 2125 164.47 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
5 20250321 131230 57 100.00 KOSDAQ 금속 N N N N N 5640 90 2 1.62 1898206090 340138 52.24 5530 5670 5400 7210 3890 5550 5580.69 1.26 0 81978 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1726 12.76 3.74 12 1.11 442.00 1510.00 9810 20241219 -42.51 2125 20240628 165.41 9320 -39.48 20250213 5400 4.44 20250321 9810 -42.51 20241219 2125 165.41 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
6 20250321 121231 57 100.00 KOSDAQ 금속 N N N N N 5630 80 2 1.44 1810140915 324495 49.84 5530 5670 5400 7210 3890 5550 5578.33 1.26 0 80193 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1723 12.74 3.73 12 1.06 442.00 1510.00 9810 20241219 -42.61 2125 20240628 164.94 9320 -39.59 20250213 5400 4.26 20250321 9810 -42.61 20241219 2125 164.94 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
7 20250321 111231 57 100.00 KOSDAQ 금속 N N N N N 5630 80 2 1.44 1698056720 304621 46.79 5530 5670 5400 7210 3890 5550 5574.33 1.26 0 74455 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1723 12.74 3.73 12 1.00 442.00 1510.00 9810 20241219 -42.61 2125 20240628 164.94 9320 -39.59 20250213 5400 4.26 20250321 9810 -42.61 20241219 2125 164.94 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
8 20250321 101232 57 100.00 KOSDAQ 금속 N N N N N 5570 20 2 0.36 1293179915 232664 35.73 5530 5670 5400 7210 3890 5550 5558.14 1.26 0 58108 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1705 12.60 3.69 12 0.76 442.00 1510.00 9810 20241219 -43.22 2125 20240628 162.12 9320 -40.24 20250213 5400 3.15 20250321 9810 -43.22 20241219 2125 162.12 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
9 20250321 091238 57 100.00 KOSDAQ 금속 N N N N N 5610 60 2 1.08 600890320 108773 16.71 5530 5670 5400 7210 3890 5550 5524.26 1.26 0 32636 6216 5882 5696 5362 5176 5790 5270 153 1660 500 3440 10 1 30610000 1717 12.69 3.72 12 0.36 442.00 1510.00 9810 20241219 -42.81 2125 20240628 164.00 9320 -39.81 20250213 5400 3.89 20250321 9810 -42.81 20241219 2125 164.00 20240628 7.22 N 365330 500 153 억 385223 N N 0 N 00 N
10 20250320 161842 57 100.00 KOSDAQ 금속 N N N N N 5550 -430 5 -7.19 3637281370 634747 88.92 5990 6030 5510 7770 4190 5980 5730.83 1.04 0 35092 6513 6246 6103 5836 5693 6175 5765 153 1790 500 3700 10 1 30610000 1699 12.56 3.68 12 2.07 442.00 1510.00 9810 20241219 -43.43 2125 20240628 161.18 9320 -40.45 20250213 5510 0.73 20250320 9810 -43.43 20241219 2125 161.18 20240628 7.19 N 365330 500 153 억 316979 N N 0 N 00 N
11 20250320 151226 57 100.00 KOSDAQ 금속 N N N N N 5560 -420 5 -7.02 3381912375 588770 82.47 5990 6030 5510 7770 4190 5980 5743.79 1.04 0 27192 6513 6246 6103 5836 5693 6175 5765 153 1790 500 3700 10 1 30610000 1702 12.58 3.68 12 1.92 442.00 1510.00 9810 20241219 -43.32 2125 20240628 161.65 9320 -40.34 20250213 5510 0.91 20250320 9810 -43.32 20241219 2125 161.65 20240628 7.19 N 365330 500 153 억 316979 N N 0 N 00 N
12 20250320 141230 57 100.00 KOSDAQ 금속 N N N N N 5650 -330 5 -5.52 2534278875 437062 61.22 5990 6030 5510 7770 4190 5980 5798.19 1.04 0 10665 6513 6246 6103 5836 5693 6175 5765 153 1790 500 3700 10 1 30610000 1729 12.78 3.74 12 1.43 442.00 1510.00 9810 20241219 -42.41 2125 20240628 165.88 9320 -39.38 20250213 5510 2.54 20250320 9810 -42.41 20241219 2125 165.88 20240628 7.19 N 365330 500 153 억 316979 N N 0 N 00 N