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
053260/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
20250306,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-120,5,-2.78,303306330,72434,13.23,4415,4415,4100,5610,3025,4320,4187.35,0.12,0,-4889,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,786,17.28,0.58,12,0.39,243.00,7220.00,6190,20240418,-32.15,3720,20250204,12.90,4890,-14.11,20250305,3720,12.90,20250204,6190,-32.15,20240418,3720,12.90,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-155,5,-3.59,291278705,69557,12.70,4415,4415,4100,5610,3025,4320,4187.63,0.12,0,-4718,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,780,17.14,0.58,12,0.37,243.00,7220.00,6190,20240418,-32.71,3720,20250204,11.96,4890,-14.83,20250305,3720,11.96,20250204,6190,-32.71,20240418,3720,11.96,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-160,5,-3.70,273929060,65402,11.95,4415,4415,4100,5610,3025,4320,4188.39,0.12,0,-4926,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,779,17.12,0.58,12,0.35,243.00,7220.00,6190,20240418,-32.79,3720,20250204,11.83,4890,-14.93,20250305,3720,11.83,20250204,6190,-32.79,20240418,3720,11.83,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,130519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-150,5,-3.47,244695070,58363,10.66,4415,4415,4100,5610,3025,4320,4192.64,0.12,0,-4263,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,781,17.16,0.58,12,0.31,243.00,7220.00,6190,20240418,-32.63,3720,20250204,12.10,4890,-14.72,20250305,3720,12.10,20250204,6190,-32.63,20240418,3720,12.10,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,120519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,-100,5,-2.31,235677530,56205,10.27,4415,4415,4100,5610,3025,4320,4193.18,0.12,0,-4491,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,790,17.37,0.58,12,0.30,243.00,7220.00,6190,20240418,-31.83,3720,20250204,13.44,4890,-13.70,20250305,3720,13.44,20250204,6190,-31.83,20240418,3720,13.44,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,-125,5,-2.89,226766625,54080,9.88,4415,4415,4100,5610,3025,4320,4193.17,0.12,0,-3720,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,785,17.26,0.58,12,0.29,243.00,7220.00,6190,20240418,-32.23,3720,20250204,12.77,4890,-14.21,20250305,3720,12.77,20250204,6190,-32.23,20240418,3720,12.77,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,100518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-150,5,-3.47,181518805,43224,7.89,4415,4415,4100,5610,3025,4320,4199.49,0.12,0,-3419,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,781,17.16,0.58,12,0.23,243.00,7220.00,6190,20240418,-32.63,3720,20250204,12.10,4890,-14.72,20250305,3720,12.10,20250204,6190,-32.63,20240418,3720,12.10,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250306,090521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,15,2,0.35,18145105,4132,0.75,4415,4415,4320,5610,3025,4320,4391.36,0.12,0,-250,5293,4806,4403,3916,3513,5050,4160,99,1290,500,2850,5,1,18720000,812,17.84,0.60,12,0.02,243.00,7220.00,6190,20240418,-29.97,3720,20250204,16.53,4890,-11.35,20250305,3720,16.53,20250204,6190,-29.97,20240418,3720,16.53,20250204,0.47,N,053260,500,98 억,,23070,N,N,0,N,00,N
20250305,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,245,2,6.01,2442285628,546043,4380.26,4045,4890,4000,5290,2855,4075,4472.92,0.04,0,15619,4155,4115,4035,3995,3915,4135,4015,99,1215,500,2680,5,1,18720000,809,17.78,0.60,12,2.92,243.00,7220.00,6190,20240418,-30.21,3720,20250204,16.13,4890,-11.66,20250305,3720,16.13,20250204,6190,-30.21,20240418,3720,16.13,20250204,0.48,N,053260,500,98 억,,7609,N,N,0,N,00,N
20250305,150515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,260,2,6.38,2368715839,528991,4243.47,4045,4890,4000,5290,2855,4075,4477.80,0.04,0,10814,4155,4115,4035,3995,3915,4135,4015,99,1215,500,2680,5,1,18720000,812,17.84,0.60,12,2.83,243.00,7220.00,6190,20240418,-29.97,3720,20250204,16.53,4890,-11.35,20250305,3720,16.53,20250204,6190,-29.97,20240418,3720,16.53,20250204,0.48,N,053260,500,98 억,,7609,N,N,0,N,00,N
20250305,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,175,2,4.29,2277801534,507987,4074.98,4045,4890,4000,5290,2855,4075,4483.98,0.04,0,6493,4155,4115,4035,3995,3915,4135,4015,99,1215,500,2680,5,1,18720000,796,17.49,0.59,12,2.71,243.00,7220.00,6190,20240418,-31.34,3720,20250204,14.25,4890,-13.09,20250305,3720,14.25,20250204,6190,-31.34,20240418,3720,14.25,20250204,0.48,N,053260,500,98 억,,7609,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 160520 57 100.00 KOSDAQ 금속 N N N N N 4200 -120 5 -2.78 303306330 72434 13.23 4415 4415 4100 5610 3025 4320 4187.35 0.12 0 -4889 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 786 17.28 0.58 12 0.39 243.00 7220.00 6190 20240418 -32.15 3720 20250204 12.90 4890 -14.11 20250305 3720 12.90 20250204 6190 -32.15 20240418 3720 12.90 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
3 20250306 150519 57 100.00 KOSDAQ 금속 N N N N N 4165 -155 5 -3.59 291278705 69557 12.70 4415 4415 4100 5610 3025 4320 4187.63 0.12 0 -4718 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 780 17.14 0.58 12 0.37 243.00 7220.00 6190 20240418 -32.71 3720 20250204 11.96 4890 -14.83 20250305 3720 11.96 20250204 6190 -32.71 20240418 3720 11.96 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
4 20250306 140518 57 100.00 KOSDAQ 금속 N N N N N 4160 -160 5 -3.70 273929060 65402 11.95 4415 4415 4100 5610 3025 4320 4188.39 0.12 0 -4926 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 779 17.12 0.58 12 0.35 243.00 7220.00 6190 20240418 -32.79 3720 20250204 11.83 4890 -14.93 20250305 3720 11.83 20250204 6190 -32.79 20240418 3720 11.83 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
5 20250306 130519 57 100.00 KOSDAQ 금속 N N N N N 4170 -150 5 -3.47 244695070 58363 10.66 4415 4415 4100 5610 3025 4320 4192.64 0.12 0 -4263 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 781 17.16 0.58 12 0.31 243.00 7220.00 6190 20240418 -32.63 3720 20250204 12.10 4890 -14.72 20250305 3720 12.10 20250204 6190 -32.63 20240418 3720 12.10 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
6 20250306 120519 57 100.00 KOSDAQ 금속 N N N N N 4220 -100 5 -2.31 235677530 56205 10.27 4415 4415 4100 5610 3025 4320 4193.18 0.12 0 -4491 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 790 17.37 0.58 12 0.30 243.00 7220.00 6190 20240418 -31.83 3720 20250204 13.44 4890 -13.70 20250305 3720 13.44 20250204 6190 -31.83 20240418 3720 13.44 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
7 20250306 110517 57 100.00 KOSDAQ 금속 N N N N N 4195 -125 5 -2.89 226766625 54080 9.88 4415 4415 4100 5610 3025 4320 4193.17 0.12 0 -3720 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 785 17.26 0.58 12 0.29 243.00 7220.00 6190 20240418 -32.23 3720 20250204 12.77 4890 -14.21 20250305 3720 12.77 20250204 6190 -32.23 20240418 3720 12.77 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
8 20250306 100518 57 100.00 KOSDAQ 금속 N N N N N 4170 -150 5 -3.47 181518805 43224 7.89 4415 4415 4100 5610 3025 4320 4199.49 0.12 0 -3419 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 781 17.16 0.58 12 0.23 243.00 7220.00 6190 20240418 -32.63 3720 20250204 12.10 4890 -14.72 20250305 3720 12.10 20250204 6190 -32.63 20240418 3720 12.10 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
9 20250306 090521 57 100.00 KOSDAQ 금속 N N N N N 4335 15 2 0.35 18145105 4132 0.75 4415 4415 4320 5610 3025 4320 4391.36 0.12 0 -250 5293 4806 4403 3916 3513 5050 4160 99 1290 500 2850 5 1 18720000 812 17.84 0.60 12 0.02 243.00 7220.00 6190 20240418 -29.97 3720 20250204 16.53 4890 -11.35 20250305 3720 16.53 20250204 6190 -29.97 20240418 3720 16.53 20250204 0.47 N 053260 500 98 억 23070 N N 0 N 00 N
10 20250305 160514 57 100.00 KOSDAQ 금속 N N N N N 4320 245 2 6.01 2442285628 546043 4380.26 4045 4890 4000 5290 2855 4075 4472.92 0.04 0 15619 4155 4115 4035 3995 3915 4135 4015 99 1215 500 2680 5 1 18720000 809 17.78 0.60 12 2.92 243.00 7220.00 6190 20240418 -30.21 3720 20250204 16.13 4890 -11.66 20250305 3720 16.13 20250204 6190 -30.21 20240418 3720 16.13 20250204 0.48 N 053260 500 98 억 7609 N N 0 N 00 N
11 20250305 150515 57 100.00 KOSDAQ 금속 N N N N N 4335 260 2 6.38 2368715839 528991 4243.47 4045 4890 4000 5290 2855 4075 4477.80 0.04 0 10814 4155 4115 4035 3995 3915 4135 4015 99 1215 500 2680 5 1 18720000 812 17.84 0.60 12 2.83 243.00 7220.00 6190 20240418 -29.97 3720 20250204 16.53 4890 -11.35 20250305 3720 16.53 20250204 6190 -29.97 20240418 3720 16.53 20250204 0.48 N 053260 500 98 억 7609 N N 0 N 00 N
12 20250305 140514 57 100.00 KOSDAQ 금속 N N N N N 4250 175 2 4.29 2277801534 507987 4074.98 4045 4890 4000 5290 2855 4075 4483.98 0.04 0 6493 4155 4115 4035 3995 3915 4135 4015 99 1215 500 2680 5 1 18720000 796 17.49 0.59 12 2.71 243.00 7220.00 6190 20240418 -31.34 3720 20250204 14.25 4890 -13.09 20250305 3720 14.25 20250204 6190 -31.34 20240418 3720 14.25 20250204 0.48 N 053260 500 98 억 7609 N N 0 N 00 N