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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-20,5,-0.30,345926770,52283,111.65,6630,6710,6480,8640,4660,6650,6616.43,1.19,0,-5921,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,597,2.31,0.52,12,0.58,2876.00,12870.00,9920,20240621,-33.17,5510,20241210,20.33,6860,-3.35,20250218,5630,17.76,20250102,9920,-33.17,20240621,5510,20.33,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,0,3,0.00,280992350,42359,90.46,6630,6710,6480,8640,4660,6650,6633.59,1.19,0,-11152,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,599,2.31,0.52,12,0.47,2876.00,12870.00,9920,20240621,-32.96,5510,20241210,20.69,6860,-3.06,20250218,5630,18.12,20250102,9920,-32.96,20240621,5510,20.69,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,140431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-80,5,-1.20,148460810,22480,48.01,6630,6700,6480,8640,4660,6650,6604.13,1.19,0,-5290,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,591,2.28,0.51,12,0.25,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,130432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,-30,5,-0.45,126699860,19185,40.97,6630,6700,6480,8640,4660,6650,6604.11,1.19,0,-4534,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,596,2.30,0.51,12,0.21,2876.00,12870.00,9920,20240621,-33.27,5510,20241210,20.15,6860,-3.50,20250218,5630,17.58,20250102,9920,-33.27,20240621,5510,20.15,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,120432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-20,5,-0.30,121583270,18414,39.32,6630,6700,6480,8640,4660,6650,6602.76,1.19,0,-4463,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,597,2.31,0.52,12,0.20,2876.00,12870.00,9920,20240621,-33.17,5510,20241210,20.33,6860,-3.35,20250218,5630,17.76,20250102,9920,-33.17,20240621,5510,20.33,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,110431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-80,5,-1.20,58496390,8914,19.04,6630,6660,6480,8640,4660,6650,6562.31,1.19,0,-2544,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,591,2.28,0.51,12,0.10,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,100429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,-120,5,-1.80,35320910,5385,11.50,6630,6660,6480,8640,4660,6650,6559.13,1.19,0,-525,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,588,2.27,0.51,12,0.06,2876.00,12870.00,9920,20240621,-34.17,5510,20241210,18.51,6860,-4.81,20250218,5630,15.99,20250102,9920,-34.17,20240621,5510,18.51,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250307,090432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-70,5,-1.05,736370,112,0.24,6630,6630,6530,8640,4660,6650,6574.73,1.19,0,-81,6870,6760,6560,6450,6250,6815,6505,45,1990,500,4780,10,1,9000000,592,2.29,0.51,12,0.00,2876.00,12870.00,9920,20240621,-33.67,5510,20241210,19.42,6860,-4.08,20250218,5630,16.87,20250102,9920,-33.67,20240621,5510,19.42,20241210,2.21,N,038010,500,45 억,,106901,N,N,0,N,00,N
20250306,160430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,150,2,2.31,306197930,46825,83.03,6500,6670,6360,8450,4550,6500,6539.01,1.24,0,-6013,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,599,2.31,0.52,12,0.52,2876.00,12870.00,9920,20240621,-32.96,5510,20241210,20.69,6860,-3.06,20250218,5630,18.12,20250102,9920,-32.96,20240621,5510,20.69,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,150429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,70,2,1.08,243003190,37282,66.11,6500,6650,6360,8450,4550,6500,6517.98,1.24,0,-4363,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,591,2.28,0.51,12,0.41,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.34,N,038010,500,45 억,,111604,N,N,0,N,00,N
20250306,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-10,5,-0.15,129431170,19991,35.45,6500,6650,6360,8450,4550,6500,6474.47,1.24,0,-2575,6786,6642,6396,6252,6006,6715,6325,45,1950,500,4680,10,1,9000000,584,2.26,0.50,12,0.22,2876.00,12870.00,9920,20240621,-34.58,5510,20241210,17.79,6860,-5.39,20250218,5630,15.28,20250102,9920,-34.58,20240621,5510,17.79,20241210,2.34,N,038010,500,45 억,,111604,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 20250307 160431 57 100.00 KOSDAQ 금속 N N N N N 6630 -20 5 -0.30 345926770 52283 111.65 6630 6710 6480 8640 4660 6650 6616.43 1.19 0 -5921 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 597 2.31 0.52 12 0.58 2876.00 12870.00 9920 20240621 -33.17 5510 20241210 20.33 6860 -3.35 20250218 5630 17.76 20250102 9920 -33.17 20240621 5510 20.33 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
3 20250307 150433 57 100.00 KOSDAQ 금속 N N N N N 6650 0 3 0.00 280992350 42359 90.46 6630 6710 6480 8640 4660 6650 6633.59 1.19 0 -11152 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 599 2.31 0.52 12 0.47 2876.00 12870.00 9920 20240621 -32.96 5510 20241210 20.69 6860 -3.06 20250218 5630 18.12 20250102 9920 -32.96 20240621 5510 20.69 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
4 20250307 140431 57 100.00 KOSDAQ 금속 N N N N N 6570 -80 5 -1.20 148460810 22480 48.01 6630 6700 6480 8640 4660 6650 6604.13 1.19 0 -5290 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 591 2.28 0.51 12 0.25 2876.00 12870.00 9920 20240621 -33.77 5510 20241210 19.24 6860 -4.23 20250218 5630 16.70 20250102 9920 -33.77 20240621 5510 19.24 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
5 20250307 130432 57 100.00 KOSDAQ 금속 N N N N N 6620 -30 5 -0.45 126699860 19185 40.97 6630 6700 6480 8640 4660 6650 6604.11 1.19 0 -4534 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 596 2.30 0.51 12 0.21 2876.00 12870.00 9920 20240621 -33.27 5510 20241210 20.15 6860 -3.50 20250218 5630 17.58 20250102 9920 -33.27 20240621 5510 20.15 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
6 20250307 120432 57 100.00 KOSDAQ 금속 N N N N N 6630 -20 5 -0.30 121583270 18414 39.32 6630 6700 6480 8640 4660 6650 6602.76 1.19 0 -4463 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 597 2.31 0.52 12 0.20 2876.00 12870.00 9920 20240621 -33.17 5510 20241210 20.33 6860 -3.35 20250218 5630 17.76 20250102 9920 -33.17 20240621 5510 20.33 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
7 20250307 110431 57 100.00 KOSDAQ 금속 N N N N N 6570 -80 5 -1.20 58496390 8914 19.04 6630 6660 6480 8640 4660 6650 6562.31 1.19 0 -2544 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 591 2.28 0.51 12 0.10 2876.00 12870.00 9920 20240621 -33.77 5510 20241210 19.24 6860 -4.23 20250218 5630 16.70 20250102 9920 -33.77 20240621 5510 19.24 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
8 20250307 100429 57 100.00 KOSDAQ 금속 N N N N N 6530 -120 5 -1.80 35320910 5385 11.50 6630 6660 6480 8640 4660 6650 6559.13 1.19 0 -525 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 588 2.27 0.51 12 0.06 2876.00 12870.00 9920 20240621 -34.17 5510 20241210 18.51 6860 -4.81 20250218 5630 15.99 20250102 9920 -34.17 20240621 5510 18.51 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
9 20250307 090432 57 100.00 KOSDAQ 금속 N N N N N 6580 -70 5 -1.05 736370 112 0.24 6630 6630 6530 8640 4660 6650 6574.73 1.19 0 -81 6870 6760 6560 6450 6250 6815 6505 45 1990 500 4780 10 1 9000000 592 2.29 0.51 12 0.00 2876.00 12870.00 9920 20240621 -33.67 5510 20241210 19.42 6860 -4.08 20250218 5630 16.87 20250102 9920 -33.67 20240621 5510 19.42 20241210 2.21 N 038010 500 45 억 106901 N N 0 N 00 N
10 20250306 160430 57 100.00 KOSDAQ 금속 N N N N N 6650 150 2 2.31 306197930 46825 83.03 6500 6670 6360 8450 4550 6500 6539.01 1.24 0 -6013 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 599 2.31 0.52 12 0.52 2876.00 12870.00 9920 20240621 -32.96 5510 20241210 20.69 6860 -3.06 20250218 5630 18.12 20250102 9920 -32.96 20240621 5510 20.69 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
11 20250306 150429 57 100.00 KOSDAQ 금속 N N N N N 6570 70 2 1.08 243003190 37282 66.11 6500 6650 6360 8450 4550 6500 6517.98 1.24 0 -4363 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 591 2.28 0.51 12 0.41 2876.00 12870.00 9920 20240621 -33.77 5510 20241210 19.24 6860 -4.23 20250218 5630 16.70 20250102 9920 -33.77 20240621 5510 19.24 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N
12 20250306 140428 57 100.00 KOSDAQ 금속 N N N N N 6490 -10 5 -0.15 129431170 19991 35.45 6500 6650 6360 8450 4550 6500 6474.47 1.24 0 -2575 6786 6642 6396 6252 6006 6715 6325 45 1950 500 4680 10 1 9000000 584 2.26 0.50 12 0.22 2876.00 12870.00 9920 20240621 -34.58 5510 20241210 17.79 6860 -5.39 20250218 5630 15.28 20250102 9920 -34.58 20240621 5510 17.79 20241210 2.34 N 038010 500 45 억 111604 N N 0 N 00 N