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
060480/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,1707,2,2,0.12,21133105,12385,122.92,1705,1739,1685,2215,1194,1705,1706.35,0.43,0,-631,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,189,-15.52,0.41,12,0.11,-110.00,4163.00,3560,20240521,-52.05,1550,20241209,10.13,1837,-7.08,20250217,1646,3.71,20250114,3560,-52.05,20240521,1550,10.13,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,9,2,0.53,18186087,10663,105.83,1705,1739,1685,2215,1194,1705,1705.53,0.43,0,-559,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,190,-15.58,0.41,12,0.10,-110.00,4163.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1646,4.13,20250114,3560,-51.85,20240521,1550,10.58,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,5,2,0.29,16303373,9562,94.90,1705,1739,1685,2215,1194,1705,1705.02,0.43,0,-559,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,190,-15.55,0.41,12,0.09,-110.00,4163.00,3560,20240521,-51.97,1550,20241209,10.32,1837,-6.91,20250217,1646,3.89,20250114,3560,-51.97,20240521,1550,10.32,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,130539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1716,11,2,0.65,16236683,9523,94.51,1705,1739,1685,2215,1194,1705,1705.00,0.43,0,-559,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,190,-15.60,0.41,12,0.09,-110.00,4163.00,3560,20240521,-51.80,1550,20241209,10.71,1837,-6.59,20250217,1646,4.25,20250114,3560,-51.80,20240521,1550,10.71,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,120538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1716,11,2,0.65,16236683,9523,94.51,1705,1739,1685,2215,1194,1705,1705.00,0.43,0,-559,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,190,-15.60,0.41,12,0.09,-110.00,4163.00,3560,20240521,-51.80,1550,20241209,10.71,1837,-6.59,20250217,1646,4.25,20250114,3560,-51.80,20240521,1550,10.71,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,110536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-5,5,-0.29,12192083,7146,70.92,1705,1739,1685,2215,1194,1705,1706.14,0.43,0,-688,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,189,-15.45,0.41,12,0.06,-110.00,4163.00,3560,20240521,-52.25,1550,20241209,9.68,1837,-7.46,20250217,1646,3.28,20250114,3560,-52.25,20240521,1550,9.68,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,1,2,0.06,8756821,5125,50.86,1705,1739,1700,2215,1194,1705,1708.65,0.43,0,-675,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,189,-15.51,0.41,12,0.05,-110.00,4163.00,3560,20240521,-52.08,1550,20241209,10.06,1837,-7.13,20250217,1646,3.65,20250114,3560,-52.08,20240521,1550,10.06,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250306,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-3,5,-0.18,3438922,2000,19.85,1705,1739,1702,2215,1194,1705,1719.46,0.43,0,-661,1802,1753,1721,1672,1640,1737,1656,55,510,500,1090,1,1,11090000,189,-15.47,0.41,12,0.02,-110.00,4163.00,3560,20240521,-52.19,1550,20241209,9.81,1837,-7.35,20250217,1646,3.40,20250114,3560,-52.19,20240521,1550,9.81,20241209,0.00,N,060480,500,55 억,,47450,N,N,0,N,00,N
20250305,160533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1705,-7,5,-0.41,17167430,10072,134.47,1713,1770,1689,2225,1199,1712,1704.47,0.42,0,721,1748,1730,1708,1690,1668,1719,1679,55,513,500,1090,1,1,11090000,189,-15.50,0.41,12,0.09,-110.00,4163.00,3560,20240521,-52.11,1550,20241209,10.00,1837,-7.19,20250217,1646,3.58,20250114,3560,-52.11,20240521,1550,10.00,20241209,0.00,N,060480,500,55 억,,46763,N,N,0,N,00,N
20250305,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,-5,5,-0.29,15681495,9201,122.84,1713,1770,1689,2225,1199,1712,1704.33,0.42,0,723,1748,1730,1708,1690,1668,1719,1679,55,513,500,1090,1,1,11090000,189,-15.52,0.41,12,0.08,-110.00,4163.00,3560,20240521,-52.05,1550,20241209,10.13,1837,-7.08,20250217,1646,3.71,20250114,3560,-52.05,20240521,1550,10.13,20241209,0.00,N,060480,500,55 억,,46763,N,N,0,N,00,N
20250305,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-10,5,-0.58,13318504,7812,104.30,1713,1770,1689,2225,1199,1712,1704.88,0.42,0,707,1748,1730,1708,1690,1668,1719,1679,55,513,500,1090,1,1,11090000,189,-15.47,0.41,12,0.07,-110.00,4163.00,3560,20240521,-52.19,1550,20241209,9.81,1837,-7.35,20250217,1646,3.40,20250114,3560,-52.19,20240521,1550,9.81,20241209,0.00,N,060480,500,55 억,,46763,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 1707 2 2 0.12 21133105 12385 122.92 1705 1739 1685 2215 1194 1705 1706.35 0.43 0 -631 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 189 -15.52 0.41 12 0.11 -110.00 4163.00 3560 20240521 -52.05 1550 20241209 10.13 1837 -7.08 20250217 1646 3.71 20250114 3560 -52.05 20240521 1550 10.13 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
3 20250306 150538 57 100.00 KOSDAQ 금속 N N N N N 1714 9 2 0.53 18186087 10663 105.83 1705 1739 1685 2215 1194 1705 1705.53 0.43 0 -559 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 190 -15.58 0.41 12 0.10 -110.00 4163.00 3560 20240521 -51.85 1550 20241209 10.58 1837 -6.70 20250217 1646 4.13 20250114 3560 -51.85 20240521 1550 10.58 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
4 20250306 140538 57 100.00 KOSDAQ 금속 N N N N N 1710 5 2 0.29 16303373 9562 94.90 1705 1739 1685 2215 1194 1705 1705.02 0.43 0 -559 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 190 -15.55 0.41 12 0.09 -110.00 4163.00 3560 20240521 -51.97 1550 20241209 10.32 1837 -6.91 20250217 1646 3.89 20250114 3560 -51.97 20240521 1550 10.32 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
5 20250306 130539 57 100.00 KOSDAQ 금속 N N N N N 1716 11 2 0.65 16236683 9523 94.51 1705 1739 1685 2215 1194 1705 1705.00 0.43 0 -559 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 190 -15.60 0.41 12 0.09 -110.00 4163.00 3560 20240521 -51.80 1550 20241209 10.71 1837 -6.59 20250217 1646 4.25 20250114 3560 -51.80 20240521 1550 10.71 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
6 20250306 120538 57 100.00 KOSDAQ 금속 N N N N N 1716 11 2 0.65 16236683 9523 94.51 1705 1739 1685 2215 1194 1705 1705.00 0.43 0 -559 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 190 -15.60 0.41 12 0.09 -110.00 4163.00 3560 20240521 -51.80 1550 20241209 10.71 1837 -6.59 20250217 1646 4.25 20250114 3560 -51.80 20240521 1550 10.71 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
7 20250306 110536 57 100.00 KOSDAQ 금속 N N N N N 1700 -5 5 -0.29 12192083 7146 70.92 1705 1739 1685 2215 1194 1705 1706.14 0.43 0 -688 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 189 -15.45 0.41 12 0.06 -110.00 4163.00 3560 20240521 -52.25 1550 20241209 9.68 1837 -7.46 20250217 1646 3.28 20250114 3560 -52.25 20240521 1550 9.68 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
8 20250306 100538 57 100.00 KOSDAQ 금속 N N N N N 1706 1 2 0.06 8756821 5125 50.86 1705 1739 1700 2215 1194 1705 1708.65 0.43 0 -675 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 189 -15.51 0.41 12 0.05 -110.00 4163.00 3560 20240521 -52.08 1550 20241209 10.06 1837 -7.13 20250217 1646 3.65 20250114 3560 -52.08 20240521 1550 10.06 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
9 20250306 090541 57 100.00 KOSDAQ 금속 N N N N N 1702 -3 5 -0.18 3438922 2000 19.85 1705 1739 1702 2215 1194 1705 1719.46 0.43 0 -661 1802 1753 1721 1672 1640 1737 1656 55 510 500 1090 1 1 11090000 189 -15.47 0.41 12 0.02 -110.00 4163.00 3560 20240521 -52.19 1550 20241209 9.81 1837 -7.35 20250217 1646 3.40 20250114 3560 -52.19 20240521 1550 9.81 20241209 0.00 N 060480 500 55 억 47450 N N 0 N 00 N
10 20250305 160533 57 100.00 KOSDAQ 금속 N N N N N 1705 -7 5 -0.41 17167430 10072 134.47 1713 1770 1689 2225 1199 1712 1704.47 0.42 0 721 1748 1730 1708 1690 1668 1719 1679 55 513 500 1090 1 1 11090000 189 -15.50 0.41 12 0.09 -110.00 4163.00 3560 20240521 -52.11 1550 20241209 10.00 1837 -7.19 20250217 1646 3.58 20250114 3560 -52.11 20240521 1550 10.00 20241209 0.00 N 060480 500 55 억 46763 N N 0 N 00 N
11 20250305 150535 57 100.00 KOSDAQ 금속 N N N N N 1707 -5 5 -0.29 15681495 9201 122.84 1713 1770 1689 2225 1199 1712 1704.33 0.42 0 723 1748 1730 1708 1690 1668 1719 1679 55 513 500 1090 1 1 11090000 189 -15.52 0.41 12 0.08 -110.00 4163.00 3560 20240521 -52.05 1550 20241209 10.13 1837 -7.08 20250217 1646 3.71 20250114 3560 -52.05 20240521 1550 10.13 20241209 0.00 N 060480 500 55 억 46763 N N 0 N 00 N
12 20250305 140533 57 100.00 KOSDAQ 금속 N N N N N 1702 -10 5 -0.58 13318504 7812 104.30 1713 1770 1689 2225 1199 1712 1704.88 0.42 0 707 1748 1730 1708 1690 1668 1719 1679 55 513 500 1090 1 1 11090000 189 -15.47 0.41 12 0.07 -110.00 4163.00 3560 20240521 -52.19 1550 20241209 9.81 1837 -7.35 20250217 1646 3.40 20250114 3560 -52.19 20240521 1550 9.81 20241209 0.00 N 060480 500 55 억 46763 N N 0 N 00 N