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
222810/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
20250306,160930,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,150929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,140928,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,130929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,120928,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,110925,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,100927,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250306,090930,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250305,160918,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250305,150922,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,N,N,0,N,00,N
20250305,140920,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,N,222810,500,75 억,,0,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 160930 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
3 20250306 150929 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
4 20250306 140928 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
5 20250306 130929 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
6 20250306 120928 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
7 20250306 110925 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
8 20250306 100927 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
9 20250306 090930 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
10 20250305 160918 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
11 20250305 150922 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N
12 20250305 140920 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -2.63 2.31 12 0.00 -2056.00 2341.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1019 429.93 20240404 0.00 N 222810 500 75 억 0 N N 0 N 00 N