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
146060/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
20250306,160823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,16,2,1.31,212518385,170734,151.73,1255,1269,1228,1587,855,1221,1244.73,1.39,0,1611,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,297,-1.48,0.61,12,0.71,-837.00,2021.00,2455,20240222,-49.61,969,20241209,27.66,1269,0.00,20250221,1100,12.45,20250102,2145,-42.33,20240306,969,27.66,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,150821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,16,2,1.31,208610059,167564,148.91,1255,1269,1229,1587,855,1221,1244.96,1.39,0,3332,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,297,-1.48,0.61,12,0.70,-837.00,2021.00,2455,20240222,-49.61,969,20241209,27.66,1269,0.00,20250221,1100,12.45,20250102,2145,-42.33,20240306,969,27.66,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,140820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,19,2,1.56,201022091,161409,143.44,1255,1269,1232,1587,855,1221,1245.42,1.39,0,2946,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,298,-1.48,0.61,12,0.67,-837.00,2021.00,2455,20240222,-49.49,969,20241209,27.97,1269,0.00,20250221,1100,12.73,20250102,2145,-42.19,20240306,969,27.97,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,19,2,1.56,177545165,142494,126.63,1255,1269,1232,1587,855,1221,1245.98,1.39,0,1218,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,298,-1.48,0.61,12,0.59,-837.00,2021.00,2455,20240222,-49.49,969,20241209,27.97,1269,0.00,20250221,1100,12.73,20250102,2145,-42.19,20240306,969,27.97,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,120820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1241,20,2,1.64,131506768,105437,93.70,1255,1269,1232,1587,855,1221,1247.25,1.39,0,-317,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,298,-1.48,0.61,12,0.44,-837.00,2021.00,2455,20240222,-49.45,969,20241209,28.07,1269,0.00,20250221,1100,12.82,20250102,2145,-42.14,20240306,969,28.07,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,110818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1241,20,2,1.64,125770482,100807,89.59,1255,1269,1232,1587,855,1221,1247.64,1.39,0,-842,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,298,-1.48,0.61,12,0.42,-837.00,2021.00,2455,20240222,-49.45,969,20241209,28.07,1269,0.00,20250221,1100,12.82,20250102,2145,-42.14,20240306,969,28.07,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1236,15,2,1.23,119132476,95453,84.83,1255,1269,1232,1587,855,1221,1248.07,1.39,0,-1285,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,297,-1.48,0.61,12,0.40,-837.00,2021.00,2455,20240222,-49.65,969,20241209,27.55,1269,0.00,20250221,1100,12.36,20250102,2145,-42.38,20240306,969,27.55,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250306,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1248,27,2,2.21,88219171,70498,62.65,1255,1269,1235,1587,855,1221,1251.37,1.39,0,1822,1267,1244,1212,1189,1157,1255,1200,24,366,100,870,1,1,24015595,300,-1.49,0.62,12,0.29,-837.00,2021.00,2455,20240222,-49.16,969,20241209,28.79,1269,0.00,20250221,1100,13.45,20250102,2145,-41.82,20240306,969,28.79,20241209,0.52,N,146060,100,24 억,,334887,N,N,0,N,00,N
20250305,160812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,31,2,2.61,79070864,65327,94.49,1187,1235,1180,1547,833,1190,1210.39,1.38,0,3237,1238,1213,1191,1166,1144,1203,1156,24,357,100,850,1,1,24015595,293,-1.46,0.60,12,0.27,-837.00,2021.00,2455,20240222,-50.26,969,20241209,26.01,1269,-3.78,20250221,1100,11.00,20250102,2180,-43.99,20240305,969,26.01,20241209,0.54,N,146060,100,24 억,,331650,N,N,0,N,00,N
20250305,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,16,2,1.34,55271419,45837,66.30,1187,1223,1180,1547,833,1190,1205.83,1.38,0,3152,1238,1213,1191,1166,1144,1203,1156,24,357,100,850,1,1,24015595,290,-1.44,0.60,12,0.19,-837.00,2021.00,2455,20240222,-50.88,969,20241209,24.46,1269,-4.96,20250221,1100,9.64,20250102,2180,-44.68,20240305,969,24.46,20241209,0.54,N,146060,100,24 억,,331650,N,N,0,N,00,N
20250305,140814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1209,19,2,1.60,49750340,41257,59.67,1187,1223,1180,1547,833,1190,1205.86,1.38,0,2050,1238,1213,1191,1166,1144,1203,1156,24,357,100,850,1,1,24015595,290,-1.44,0.60,12,0.17,-837.00,2021.00,2455,20240222,-50.75,969,20241209,24.77,1269,-4.73,20250221,1100,9.91,20250102,2180,-44.54,20240305,969,24.77,20241209,0.54,N,146060,100,24 억,,331650,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 160823 57 100.00 KOSDAQ 금속 N N N N N 1237 16 2 1.31 212518385 170734 151.73 1255 1269 1228 1587 855 1221 1244.73 1.39 0 1611 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 297 -1.48 0.61 12 0.71 -837.00 2021.00 2455 20240222 -49.61 969 20241209 27.66 1269 0.00 20250221 1100 12.45 20250102 2145 -42.33 20240306 969 27.66 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
3 20250306 150821 57 100.00 KOSDAQ 금속 N N N N N 1237 16 2 1.31 208610059 167564 148.91 1255 1269 1229 1587 855 1221 1244.96 1.39 0 3332 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 297 -1.48 0.61 12 0.70 -837.00 2021.00 2455 20240222 -49.61 969 20241209 27.66 1269 0.00 20250221 1100 12.45 20250102 2145 -42.33 20240306 969 27.66 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
4 20250306 140820 57 100.00 KOSDAQ 금속 N N N N N 1240 19 2 1.56 201022091 161409 143.44 1255 1269 1232 1587 855 1221 1245.42 1.39 0 2946 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 298 -1.48 0.61 12 0.67 -837.00 2021.00 2455 20240222 -49.49 969 20241209 27.97 1269 0.00 20250221 1100 12.73 20250102 2145 -42.19 20240306 969 27.97 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
5 20250306 130822 57 100.00 KOSDAQ 금속 N N N N N 1240 19 2 1.56 177545165 142494 126.63 1255 1269 1232 1587 855 1221 1245.98 1.39 0 1218 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 298 -1.48 0.61 12 0.59 -837.00 2021.00 2455 20240222 -49.49 969 20241209 27.97 1269 0.00 20250221 1100 12.73 20250102 2145 -42.19 20240306 969 27.97 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
6 20250306 120820 57 100.00 KOSDAQ 금속 N N N N N 1241 20 2 1.64 131506768 105437 93.70 1255 1269 1232 1587 855 1221 1247.25 1.39 0 -317 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 298 -1.48 0.61 12 0.44 -837.00 2021.00 2455 20240222 -49.45 969 20241209 28.07 1269 0.00 20250221 1100 12.82 20250102 2145 -42.14 20240306 969 28.07 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
7 20250306 110818 57 100.00 KOSDAQ 금속 N N N N N 1241 20 2 1.64 125770482 100807 89.59 1255 1269 1232 1587 855 1221 1247.64 1.39 0 -842 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 298 -1.48 0.61 12 0.42 -837.00 2021.00 2455 20240222 -49.45 969 20241209 28.07 1269 0.00 20250221 1100 12.82 20250102 2145 -42.14 20240306 969 28.07 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
8 20250306 100820 57 100.00 KOSDAQ 금속 N N N N N 1236 15 2 1.23 119132476 95453 84.83 1255 1269 1232 1587 855 1221 1248.07 1.39 0 -1285 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 297 -1.48 0.61 12 0.40 -837.00 2021.00 2455 20240222 -49.65 969 20241209 27.55 1269 0.00 20250221 1100 12.36 20250102 2145 -42.38 20240306 969 27.55 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
9 20250306 090824 57 100.00 KOSDAQ 금속 N N N N N 1248 27 2 2.21 88219171 70498 62.65 1255 1269 1235 1587 855 1221 1251.37 1.39 0 1822 1267 1244 1212 1189 1157 1255 1200 24 366 100 870 1 1 24015595 300 -1.49 0.62 12 0.29 -837.00 2021.00 2455 20240222 -49.16 969 20241209 28.79 1269 0.00 20250221 1100 13.45 20250102 2145 -41.82 20240306 969 28.79 20241209 0.52 N 146060 100 24 억 334887 N N 0 N 00 N
10 20250305 160812 57 100.00 KOSDAQ 금속 N N N N N 1221 31 2 2.61 79070864 65327 94.49 1187 1235 1180 1547 833 1190 1210.39 1.38 0 3237 1238 1213 1191 1166 1144 1203 1156 24 357 100 850 1 1 24015595 293 -1.46 0.60 12 0.27 -837.00 2021.00 2455 20240222 -50.26 969 20241209 26.01 1269 -3.78 20250221 1100 11.00 20250102 2180 -43.99 20240305 969 26.01 20241209 0.54 N 146060 100 24 억 331650 N N 0 N 00 N
11 20250305 150815 57 100.00 KOSDAQ 금속 N N N N N 1206 16 2 1.34 55271419 45837 66.30 1187 1223 1180 1547 833 1190 1205.83 1.38 0 3152 1238 1213 1191 1166 1144 1203 1156 24 357 100 850 1 1 24015595 290 -1.44 0.60 12 0.19 -837.00 2021.00 2455 20240222 -50.88 969 20241209 24.46 1269 -4.96 20250221 1100 9.64 20250102 2180 -44.68 20240305 969 24.46 20241209 0.54 N 146060 100 24 억 331650 N N 0 N 00 N
12 20250305 140814 57 100.00 KOSDAQ 금속 N N N N N 1209 19 2 1.60 49750340 41257 59.67 1187 1223 1180 1547 833 1190 1205.86 1.38 0 2050 1238 1213 1191 1166 1144 1203 1156 24 357 100 850 1 1 24015595 290 -1.44 0.60 12 0.17 -837.00 2021.00 2455 20240222 -50.75 969 20241209 24.77 1269 -4.73 20250221 1100 9.91 20250102 2180 -44.54 20240305 969 24.77 20241209 0.54 N 146060 100 24 억 331650 N N 0 N 00 N