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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026910/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
20250306,160347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1915,17,2,0.90,17708171,9254,112.96,1898,1926,1890,2465,1329,1898,1913.57,0.55,0,-363,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.14,-802.00,3427.00,4075,20240830,-53.01,1825,20250219,4.93,2090,-8.37,20250109,1825,4.93,20250219,4075,-53.01,20240830,1825,4.93,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,22,2,1.16,16360546,8551,104.38,1898,1926,1890,2465,1329,1898,1913.29,0.55,0,28,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.13,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,22,2,1.16,15100139,7893,96.35,1898,1926,1890,2465,1329,1898,1913.11,0.55,0,28,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.12,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,130346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,22,2,1.16,12909596,6751,82.41,1898,1926,1890,2465,1329,1898,1912.25,0.55,0,13,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.11,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,22,2,1.16,12894236,6743,82.31,1898,1926,1890,2465,1329,1898,1912.24,0.55,0,13,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.11,-802.00,3427.00,4075,20240830,-52.88,1825,20250219,5.21,2090,-8.13,20250109,1825,5.21,20250219,4075,-52.88,20240830,1825,5.21,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1919,21,2,1.11,9977595,5222,63.75,1898,1926,1890,2465,1329,1898,1910.68,0.55,0,9,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.39,0.56,12,0.08,-802.00,3427.00,4075,20240830,-52.91,1825,20250219,5.15,2090,-8.18,20250109,1825,5.15,20250219,4075,-52.91,20240830,1825,5.15,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1926,28,2,1.48,9719820,5088,62.11,1898,1926,1890,2465,1329,1898,1910.34,0.55,0,2,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,123,-2.40,0.56,12,0.08,-802.00,3427.00,4075,20240830,-52.74,1825,20250219,5.53,2090,-7.85,20250109,1825,5.53,20250219,4075,-52.74,20240830,1825,5.53,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250306,090349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,0,3,0.00,4223042,2225,27.16,1898,1898,1890,2465,1329,1898,1898.00,0.55,0,0,1940,1919,1896,1875,1852,1929,1885,32,567,500,1250,1,1,6405405,122,-2.37,0.55,12,0.03,-802.00,3427.00,4075,20240830,-53.42,1825,20250219,4.00,2090,-9.19,20250109,1825,4.00,20250219,4075,-53.42,20240830,1825,4.00,20250219,0.00,N,026910,500,32 억,,35458,N,N,0,N,00,N
20250305,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,19,2,1.01,15385993,8192,70.19,1879,1917,1873,2440,1316,1879,1878.17,0.55,0,-1,1925,1901,1888,1864,1851,1895,1858,32,561,500,1240,1,1,6405405,122,-2.37,0.55,12,0.13,-802.00,3427.00,4075,20240830,-53.42,1825,20250219,4.00,2090,-9.19,20250109,1825,4.00,20250219,4075,-53.42,20240830,1825,4.00,20250219,0.00,N,026910,500,32 억,,35459,N,N,0,N,00,N
20250305,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1904,25,2,1.33,15129135,8057,69.03,1879,1905,1873,2440,1316,1879,1877.76,0.55,0,-11,1925,1901,1888,1864,1851,1895,1858,32,561,500,1240,1,1,6405405,122,-2.37,0.56,12,0.13,-802.00,3427.00,4075,20240830,-53.28,1825,20250219,4.33,2090,-8.90,20250109,1825,4.33,20250219,4075,-53.28,20240830,1825,4.33,20250219,0.00,N,026910,500,32 억,,35459,N,N,0,N,00,N
20250305,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1873,-6,5,-0.32,8922099,4751,40.71,1879,1879,1873,2440,1316,1879,1877.94,0.55,0,-6,1925,1901,1888,1864,1851,1895,1858,32,561,500,1240,1,1,6405405,120,-2.34,0.55,12,0.07,-802.00,3427.00,4075,20240830,-54.04,1825,20250219,2.63,2090,-10.38,20250109,1825,2.63,20250219,4075,-54.04,20240830,1825,2.63,20250219,0.00,N,026910,500,32 억,,35459,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 20250306 160347 57 100.00 KOSDAQ 금속 N N N N N 1915 17 2 0.90 17708171 9254 112.96 1898 1926 1890 2465 1329 1898 1913.57 0.55 0 -363 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.39 0.56 12 0.14 -802.00 3427.00 4075 20240830 -53.01 1825 20250219 4.93 2090 -8.37 20250109 1825 4.93 20250219 4075 -53.01 20240830 1825 4.93 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
3 20250306 150347 57 100.00 KOSDAQ 금속 N N N N N 1920 22 2 1.16 16360546 8551 104.38 1898 1926 1890 2465 1329 1898 1913.29 0.55 0 28 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.39 0.56 12 0.13 -802.00 3427.00 4075 20240830 -52.88 1825 20250219 5.21 2090 -8.13 20250109 1825 5.21 20250219 4075 -52.88 20240830 1825 5.21 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
4 20250306 140346 57 100.00 KOSDAQ 금속 N N N N N 1920 22 2 1.16 15100139 7893 96.35 1898 1926 1890 2465 1329 1898 1913.11 0.55 0 28 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.39 0.56 12 0.12 -802.00 3427.00 4075 20240830 -52.88 1825 20250219 5.21 2090 -8.13 20250109 1825 5.21 20250219 4075 -52.88 20240830 1825 5.21 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
5 20250306 130346 57 100.00 KOSDAQ 금속 N N N N N 1920 22 2 1.16 12909596 6751 82.41 1898 1926 1890 2465 1329 1898 1912.25 0.55 0 13 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.39 0.56 12 0.11 -802.00 3427.00 4075 20240830 -52.88 1825 20250219 5.21 2090 -8.13 20250109 1825 5.21 20250219 4075 -52.88 20240830 1825 5.21 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
6 20250306 120347 57 100.00 KOSDAQ 금속 N N N N N 1920 22 2 1.16 12894236 6743 82.31 1898 1926 1890 2465 1329 1898 1912.24 0.55 0 13 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.39 0.56 12 0.11 -802.00 3427.00 4075 20240830 -52.88 1825 20250219 5.21 2090 -8.13 20250109 1825 5.21 20250219 4075 -52.88 20240830 1825 5.21 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
7 20250306 110346 57 100.00 KOSDAQ 금속 N N N N N 1919 21 2 1.11 9977595 5222 63.75 1898 1926 1890 2465 1329 1898 1910.68 0.55 0 9 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.39 0.56 12 0.08 -802.00 3427.00 4075 20240830 -52.91 1825 20250219 5.15 2090 -8.18 20250109 1825 5.15 20250219 4075 -52.91 20240830 1825 5.15 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
8 20250306 100346 57 100.00 KOSDAQ 금속 N N N N N 1926 28 2 1.48 9719820 5088 62.11 1898 1926 1890 2465 1329 1898 1910.34 0.55 0 2 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 123 -2.40 0.56 12 0.08 -802.00 3427.00 4075 20240830 -52.74 1825 20250219 5.53 2090 -7.85 20250109 1825 5.53 20250219 4075 -52.74 20240830 1825 5.53 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
9 20250306 090349 57 100.00 KOSDAQ 금속 N N N N N 1898 0 3 0.00 4223042 2225 27.16 1898 1898 1890 2465 1329 1898 1898.00 0.55 0 0 1940 1919 1896 1875 1852 1929 1885 32 567 500 1250 1 1 6405405 122 -2.37 0.55 12 0.03 -802.00 3427.00 4075 20240830 -53.42 1825 20250219 4.00 2090 -9.19 20250109 1825 4.00 20250219 4075 -53.42 20240830 1825 4.00 20250219 0.00 N 026910 500 32 억 35458 N N 0 N 00 N
10 20250305 160344 57 100.00 KOSDAQ 금속 N N N N N 1898 19 2 1.01 15385993 8192 70.19 1879 1917 1873 2440 1316 1879 1878.17 0.55 0 -1 1925 1901 1888 1864 1851 1895 1858 32 561 500 1240 1 1 6405405 122 -2.37 0.55 12 0.13 -802.00 3427.00 4075 20240830 -53.42 1825 20250219 4.00 2090 -9.19 20250109 1825 4.00 20250219 4075 -53.42 20240830 1825 4.00 20250219 0.00 N 026910 500 32 억 35459 N N 0 N 00 N
11 20250305 150345 57 100.00 KOSDAQ 금속 N N N N N 1904 25 2 1.33 15129135 8057 69.03 1879 1905 1873 2440 1316 1879 1877.76 0.55 0 -11 1925 1901 1888 1864 1851 1895 1858 32 561 500 1240 1 1 6405405 122 -2.37 0.56 12 0.13 -802.00 3427.00 4075 20240830 -53.28 1825 20250219 4.33 2090 -8.90 20250109 1825 4.33 20250219 4075 -53.28 20240830 1825 4.33 20250219 0.00 N 026910 500 32 억 35459 N N 0 N 00 N
12 20250305 140343 57 100.00 KOSDAQ 금속 N N N N N 1873 -6 5 -0.32 8922099 4751 40.71 1879 1879 1873 2440 1316 1879 1877.94 0.55 0 -6 1925 1901 1888 1864 1851 1895 1858 32 561 500 1240 1 1 6405405 120 -2.34 0.55 12 0.07 -802.00 3427.00 4075 20240830 -54.04 1825 20250219 2.63 2090 -10.38 20250109 1825 2.63 20250219 4075 -54.04 20240830 1825 2.63 20250219 0.00 N 026910 500 32 억 35459 N N 0 N 00 N