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
053620/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
20250306,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,50,2,0.79,4468595,699,175.63,6350,6440,6340,8250,4450,6350,6392.84,0.42,0,-17,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,150521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,80,2,1.26,3610975,565,141.96,6350,6440,6340,8250,4450,6350,6391.11,0.42,0,-3,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,553,7.56,0.31,12,0.01,850.00,21018.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,6100,5.41,20250207,7480,-14.04,20240527,5850,9.91,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,140521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,30,2,0.47,3514625,550,138.19,6350,6440,6340,8250,4450,6350,6390.23,0.42,0,-4,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,549,7.51,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,130521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,50,2,0.79,3284925,514,129.15,6350,6440,6340,8250,4450,6350,6390.90,0.42,0,-4,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,120521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,80,2,1.26,2163035,339,85.18,6350,6440,6340,8250,4450,6350,6380.63,0.42,0,-16,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,553,7.56,0.31,12,0.00,850.00,21018.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,6100,5.41,20250207,7480,-14.04,20240527,5850,9.91,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,110519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,50,2,0.79,1976615,310,77.89,6350,6440,6340,8250,4450,6350,6376.18,0.42,0,-16,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,550,7.53,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,40,2,0.63,1393765,219,55.03,6350,6435,6340,8250,4450,6350,6364.22,0.42,0,-12,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,550,7.52,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,6100,4.75,20250207,7480,-14.57,20240527,5850,9.23,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250306,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,0,3,0.00,6350,1,0.25,6350,6350,6350,8250,4450,6350,6350.00,0.42,0,0,6396,6372,6336,6312,6276,6385,6325,43,1900,500,4440,10,1,8600000,546,7.47,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,36000,N,N,0,N,00,N
20250305,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,40,2,0.63,2518930,398,27.13,6300,6360,6300,8200,4420,6310,6328.97,0.42,0,-4,6523,6416,6333,6226,6143,6375,6185,43,1890,500,4410,10,1,8600000,546,7.47,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,36004,N,N,0,N,00,N
20250305,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,40,2,0.63,2518930,398,27.13,6300,6360,6300,8200,4420,6310,6328.97,0.42,0,-4,6523,6416,6333,6226,6143,6375,6185,43,1890,500,4410,10,1,8600000,546,7.47,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,36004,N,N,0,N,00,N
20250305,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,30,2,0.48,2499880,395,26.93,6300,6360,6300,8200,4420,6310,6328.81,0.42,0,-4,6523,6416,6333,6226,6143,6375,6185,43,1890,500,4410,10,1,8600000,545,7.46,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,6100,3.93,20250207,7480,-15.24,20240527,5850,8.38,20240923,0.09,N,053620,500,43 억,,36004,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 160522 57 100.00 KOSDAQ 금속 N N N N N 6400 50 2 0.79 4468595 699 175.63 6350 6440 6340 8250 4450 6350 6392.84 0.42 0 -17 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 550 7.53 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
3 20250306 150521 57 100.00 KOSDAQ 금속 N N N N N 6430 80 2 1.26 3610975 565 141.96 6350 6440 6340 8250 4450 6350 6391.11 0.42 0 -3 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 553 7.56 0.31 12 0.01 850.00 21018.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 6100 5.41 20250207 7480 -14.04 20240527 5850 9.91 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
4 20250306 140521 57 100.00 KOSDAQ 금속 N N N N N 6380 30 2 0.47 3514625 550 138.19 6350 6440 6340 8250 4450 6350 6390.23 0.42 0 -4 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 549 7.51 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.71 5850 20240923 9.06 6890 -7.40 20250106 6100 4.59 20250207 7480 -14.71 20240527 5850 9.06 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
5 20250306 130521 57 100.00 KOSDAQ 금속 N N N N N 6400 50 2 0.79 3284925 514 129.15 6350 6440 6340 8250 4450 6350 6390.90 0.42 0 -4 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 550 7.53 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
6 20250306 120521 57 100.00 KOSDAQ 금속 N N N N N 6430 80 2 1.26 2163035 339 85.18 6350 6440 6340 8250 4450 6350 6380.63 0.42 0 -16 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 553 7.56 0.31 12 0.00 850.00 21018.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 6100 5.41 20250207 7480 -14.04 20240527 5850 9.91 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
7 20250306 110519 57 100.00 KOSDAQ 금속 N N N N N 6400 50 2 0.79 1976615 310 77.89 6350 6440 6340 8250 4450 6350 6376.18 0.42 0 -16 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 550 7.53 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
8 20250306 100521 57 100.00 KOSDAQ 금속 N N N N N 6390 40 2 0.63 1393765 219 55.03 6350 6435 6340 8250 4450 6350 6364.22 0.42 0 -12 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 550 7.52 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.57 5850 20240923 9.23 6890 -7.26 20250106 6100 4.75 20250207 7480 -14.57 20240527 5850 9.23 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
9 20250306 090524 57 100.00 KOSDAQ 금속 N N N N N 6350 0 3 0.00 6350 1 0.25 6350 6350 6350 8250 4450 6350 6350.00 0.42 0 0 6396 6372 6336 6312 6276 6385 6325 43 1900 500 4440 10 1 8600000 546 7.47 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 6100 4.10 20250207 7480 -15.11 20240527 5850 8.55 20240923 0.09 N 053620 500 43 억 36000 N N 0 N 00 N
10 20250305 160516 57 100.00 KOSDAQ 금속 N N N N N 6350 40 2 0.63 2518930 398 27.13 6300 6360 6300 8200 4420 6310 6328.97 0.42 0 -4 6523 6416 6333 6226 6143 6375 6185 43 1890 500 4410 10 1 8600000 546 7.47 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 6100 4.10 20250207 7480 -15.11 20240527 5850 8.55 20240923 0.09 N 053620 500 43 억 36004 N N 0 N 00 N
11 20250305 150518 57 100.00 KOSDAQ 금속 N N N N N 6350 40 2 0.63 2518930 398 27.13 6300 6360 6300 8200 4420 6310 6328.97 0.42 0 -4 6523 6416 6333 6226 6143 6375 6185 43 1890 500 4410 10 1 8600000 546 7.47 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 6100 4.10 20250207 7480 -15.11 20240527 5850 8.55 20240923 0.09 N 053620 500 43 억 36004 N N 0 N 00 N
12 20250305 140516 57 100.00 KOSDAQ 금속 N N N N N 6340 30 2 0.48 2499880 395 26.93 6300 6360 6300 8200 4420 6310 6328.81 0.42 0 -4 6523 6416 6333 6226 6143 6375 6185 43 1890 500 4410 10 1 8600000 545 7.46 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.24 5850 20240923 8.38 6890 -7.98 20250106 6100 3.93 20250207 7480 -15.24 20240527 5850 8.38 20240923 0.09 N 053620 500 43 억 36004 N N 0 N 00 N