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
060380/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
20250306,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1394,-55,5,-3.80,108418276,76804,26.38,1442,1442,1394,1883,1015,1449,1411.20,0.29,0,1501,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,275,6.42,0.34,12,0.39,217.00,4114.00,2880,20240605,-51.60,1200,20241209,16.17,1483,-6.00,20250109,1206,15.59,20250214,2880,-51.60,20240605,1200,16.17,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1417,-32,5,-2.21,80675862,57017,19.59,1442,1442,1404,1883,1015,1449,1414.35,0.29,0,1852,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,279,6.53,0.34,12,0.29,217.00,4114.00,2880,20240605,-50.80,1200,20241209,18.08,1483,-4.45,20250109,1206,17.50,20250214,2880,-50.80,20240605,1200,18.08,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-29,5,-2.00,72283486,51048,17.54,1442,1442,1405,1883,1015,1449,1415.34,0.29,0,1790,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,280,6.54,0.35,12,0.26,217.00,4114.00,2880,20240605,-50.69,1200,20241209,18.33,1483,-4.25,20250109,1206,17.74,20250214,2880,-50.69,20240605,1200,18.33,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,130539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1419,-30,5,-2.07,69920639,49375,16.96,1442,1442,1405,1883,1015,1449,1415.45,0.29,0,1775,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,280,6.54,0.34,12,0.25,217.00,4114.00,2880,20240605,-50.73,1200,20241209,18.25,1483,-4.32,20250109,1206,17.66,20250214,2880,-50.73,20240605,1200,18.25,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,120538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,-39,5,-2.69,68183533,48148,16.54,1442,1442,1405,1883,1015,1449,1415.44,0.29,0,2486,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,278,6.50,0.34,12,0.24,217.00,4114.00,2880,20240605,-51.04,1200,20241209,17.50,1483,-4.92,20250109,1206,16.92,20250214,2880,-51.04,20240605,1200,17.50,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,110536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1409,-40,5,-2.76,64221764,45337,15.57,1442,1442,1405,1883,1015,1449,1415.82,0.29,0,2413,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,278,6.49,0.34,12,0.23,217.00,4114.00,2880,20240605,-51.08,1200,20241209,17.42,1483,-4.99,20250109,1206,16.83,20250214,2880,-51.08,20240605,1200,17.42,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,-37,5,-2.55,62430193,44065,15.14,1442,1442,1405,1883,1015,1449,1416.04,0.29,0,2389,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,278,6.51,0.34,12,0.22,217.00,4114.00,2880,20240605,-50.97,1200,20241209,17.67,1483,-4.79,20250109,1206,17.08,20250214,2880,-50.97,20240605,1200,17.67,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250306,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1437,-12,5,-0.83,14760861,10264,3.53,1442,1442,1424,1883,1015,1449,1436.97,0.29,0,-547,1533,1491,1408,1366,1283,1512,1387,99,434,500,920,1,1,19700000,283,6.62,0.35,12,0.05,217.00,4114.00,2880,20240605,-50.10,1200,20241209,19.75,1483,-3.10,20250109,1206,19.15,20250214,2880,-50.10,20240605,1200,19.75,20241209,0.07,N,060380,500,98 억,,57007,N,N,0,N,00,N
20250305,160533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1449,104,2,7.73,406295895,287622,1367.80,1345,1450,1325,1748,942,1345,1411.85,0.29,0,800,1358,1351,1345,1338,1332,1348,1335,99,403,500,860,1,1,19700000,285,6.68,0.35,12,1.46,217.00,4114.00,2880,20240605,-49.69,1200,20241209,20.75,1483,-2.29,20250109,1206,20.15,20250214,2880,-49.69,20240605,1200,20.75,20241209,0.08,N,060380,500,98 억,,56207,N,N,0,N,00,N
20250305,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,77,2,5.72,370899139,263127,1251.32,1345,1450,1325,1748,942,1345,1409.58,0.29,0,1386,1358,1351,1345,1338,1332,1348,1335,99,403,500,860,1,1,19700000,280,6.55,0.35,12,1.34,217.00,4114.00,2880,20240605,-50.63,1200,20241209,18.50,1483,-4.11,20250109,1206,17.91,20250214,2880,-50.63,20240605,1200,18.50,20241209,0.08,N,060380,500,98 억,,56207,N,N,0,N,00,N
20250305,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1409,64,2,4.76,343331910,243843,1159.61,1345,1450,1325,1748,942,1345,1408.00,0.29,0,2363,1358,1351,1345,1338,1332,1348,1335,99,403,500,860,1,1,19700000,278,6.49,0.34,12,1.24,217.00,4114.00,2880,20240605,-51.08,1200,20241209,17.42,1483,-4.99,20250109,1206,16.83,20250214,2880,-51.08,20240605,1200,17.42,20241209,0.08,N,060380,500,98 억,,56207,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 160539 57 100.00 KOSDAQ 금속 N N N N N 1394 -55 5 -3.80 108418276 76804 26.38 1442 1442 1394 1883 1015 1449 1411.20 0.29 0 1501 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 275 6.42 0.34 12 0.39 217.00 4114.00 2880 20240605 -51.60 1200 20241209 16.17 1483 -6.00 20250109 1206 15.59 20250214 2880 -51.60 20240605 1200 16.17 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
3 20250306 150538 57 100.00 KOSDAQ 금속 N N N N N 1417 -32 5 -2.21 80675862 57017 19.59 1442 1442 1404 1883 1015 1449 1414.35 0.29 0 1852 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 279 6.53 0.34 12 0.29 217.00 4114.00 2880 20240605 -50.80 1200 20241209 18.08 1483 -4.45 20250109 1206 17.50 20250214 2880 -50.80 20240605 1200 18.08 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
4 20250306 140537 57 100.00 KOSDAQ 금속 N N N N N 1420 -29 5 -2.00 72283486 51048 17.54 1442 1442 1405 1883 1015 1449 1415.34 0.29 0 1790 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 280 6.54 0.35 12 0.26 217.00 4114.00 2880 20240605 -50.69 1200 20241209 18.33 1483 -4.25 20250109 1206 17.74 20250214 2880 -50.69 20240605 1200 18.33 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
5 20250306 130539 57 100.00 KOSDAQ 금속 N N N N N 1419 -30 5 -2.07 69920639 49375 16.96 1442 1442 1405 1883 1015 1449 1415.45 0.29 0 1775 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 280 6.54 0.34 12 0.25 217.00 4114.00 2880 20240605 -50.73 1200 20241209 18.25 1483 -4.32 20250109 1206 17.66 20250214 2880 -50.73 20240605 1200 18.25 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
6 20250306 120538 57 100.00 KOSDAQ 금속 N N N N N 1410 -39 5 -2.69 68183533 48148 16.54 1442 1442 1405 1883 1015 1449 1415.44 0.29 0 2486 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 278 6.50 0.34 12 0.24 217.00 4114.00 2880 20240605 -51.04 1200 20241209 17.50 1483 -4.92 20250109 1206 16.92 20250214 2880 -51.04 20240605 1200 17.50 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
7 20250306 110536 57 100.00 KOSDAQ 금속 N N N N N 1409 -40 5 -2.76 64221764 45337 15.57 1442 1442 1405 1883 1015 1449 1415.82 0.29 0 2413 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 278 6.49 0.34 12 0.23 217.00 4114.00 2880 20240605 -51.08 1200 20241209 17.42 1483 -4.99 20250109 1206 16.83 20250214 2880 -51.08 20240605 1200 17.42 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
8 20250306 100538 57 100.00 KOSDAQ 금속 N N N N N 1412 -37 5 -2.55 62430193 44065 15.14 1442 1442 1405 1883 1015 1449 1416.04 0.29 0 2389 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 278 6.51 0.34 12 0.22 217.00 4114.00 2880 20240605 -50.97 1200 20241209 17.67 1483 -4.79 20250109 1206 17.08 20250214 2880 -50.97 20240605 1200 17.67 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
9 20250306 090541 57 100.00 KOSDAQ 금속 N N N N N 1437 -12 5 -0.83 14760861 10264 3.53 1442 1442 1424 1883 1015 1449 1436.97 0.29 0 -547 1533 1491 1408 1366 1283 1512 1387 99 434 500 920 1 1 19700000 283 6.62 0.35 12 0.05 217.00 4114.00 2880 20240605 -50.10 1200 20241209 19.75 1483 -3.10 20250109 1206 19.15 20250214 2880 -50.10 20240605 1200 19.75 20241209 0.07 N 060380 500 98 억 57007 N N 0 N 00 N
10 20250305 160533 57 100.00 KOSDAQ 금속 N N N N N 1449 104 2 7.73 406295895 287622 1367.80 1345 1450 1325 1748 942 1345 1411.85 0.29 0 800 1358 1351 1345 1338 1332 1348 1335 99 403 500 860 1 1 19700000 285 6.68 0.35 12 1.46 217.00 4114.00 2880 20240605 -49.69 1200 20241209 20.75 1483 -2.29 20250109 1206 20.15 20250214 2880 -49.69 20240605 1200 20.75 20241209 0.08 N 060380 500 98 억 56207 N N 0 N 00 N
11 20250305 150535 57 100.00 KOSDAQ 금속 N N N N N 1422 77 2 5.72 370899139 263127 1251.32 1345 1450 1325 1748 942 1345 1409.58 0.29 0 1386 1358 1351 1345 1338 1332 1348 1335 99 403 500 860 1 1 19700000 280 6.55 0.35 12 1.34 217.00 4114.00 2880 20240605 -50.63 1200 20241209 18.50 1483 -4.11 20250109 1206 17.91 20250214 2880 -50.63 20240605 1200 18.50 20241209 0.08 N 060380 500 98 억 56207 N N 0 N 00 N
12 20250305 140533 57 100.00 KOSDAQ 금속 N N N N N 1409 64 2 4.76 343331910 243843 1159.61 1345 1450 1325 1748 942 1345 1408.00 0.29 0 2363 1358 1351 1345 1338 1332 1348 1335 99 403 500 860 1 1 19700000 278 6.49 0.34 12 1.24 217.00 4114.00 2880 20240605 -51.08 1200 20241209 17.42 1483 -4.99 20250109 1206 16.83 20250214 2880 -51.08 20240605 1200 17.42 20241209 0.08 N 060380 500 98 억 56207 N N 0 N 00 N