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
240600/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
20250306,160947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,-100,5,-1.83,409531170,77286,68.01,5550,5550,5150,7080,3820,5450,5298.90,1.00,0,-12046,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,371,-18.01,0.77,12,1.12,-297.00,6906.00,18300,20240227,-70.77,4100,20241210,30.49,7180,-25.49,20250220,4225,26.63,20250203,16890,-68.32,20240306,4100,30.49,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,150947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-90,5,-1.65,399829350,75471,66.41,5550,5550,5150,7080,3820,5450,5297.79,1.00,0,-11395,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,371,-18.05,0.78,12,1.09,-297.00,6906.00,18300,20240227,-70.71,4100,20241210,30.73,7180,-25.35,20250220,4225,26.86,20250203,16890,-68.27,20240306,4100,30.73,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-160,5,-2.94,361360830,68275,60.08,5550,5550,5150,7080,3820,5450,5292.73,1.00,0,-10602,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,366,-17.81,0.77,12,0.99,-297.00,6906.00,18300,20240227,-71.09,4100,20241210,29.02,7180,-26.32,20250220,4225,25.21,20250203,16890,-68.68,20240306,4100,29.02,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,130947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-260,5,-4.77,320258975,60433,53.18,5550,5550,5150,7080,3820,5450,5299.41,1.00,0,-11696,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,360,-17.47,0.75,12,0.87,-297.00,6906.00,18300,20240227,-71.64,4100,20241210,26.59,7180,-27.72,20250220,4225,22.84,20250203,16890,-69.27,20240306,4100,26.59,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,120946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-230,5,-4.22,289304025,54452,47.92,5550,5550,5150,7080,3820,5450,5313.01,1.00,0,-11332,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,362,-17.58,0.76,12,0.79,-297.00,6906.00,18300,20240227,-71.48,4100,20241210,27.32,7180,-27.30,20250220,4225,23.55,20250203,16890,-69.09,20240306,4100,27.32,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,110943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-260,5,-4.77,268617155,50483,44.42,5550,5550,5150,7080,3820,5450,5320.94,1.00,0,-10403,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,360,-17.47,0.75,12,0.73,-297.00,6906.00,18300,20240227,-71.64,4100,20241210,26.59,7180,-27.72,20250220,4225,22.84,20250203,16890,-69.27,20240306,4100,26.59,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,100946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-220,5,-4.04,208559590,38897,34.23,5550,5550,5190,7080,3820,5450,5361.84,1.00,0,-9502,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,362,-17.61,0.76,12,0.56,-297.00,6906.00,18300,20240227,-71.42,4100,20241210,27.56,7180,-27.16,20250220,4225,23.79,20250203,16890,-69.03,20240306,4100,27.56,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250306,090949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,-50,5,-0.92,75182685,13774,12.12,5550,5550,5330,7080,3820,5450,5458.30,1.00,0,-4662,5743,5596,5303,5156,4863,5670,5230,35,1630,500,3480,10,1,6928151,374,-18.18,0.78,12,0.20,-297.00,6906.00,18300,20240227,-70.49,4100,20241210,31.71,7180,-24.79,20250220,4225,27.81,20250203,16890,-68.03,20240306,4100,31.71,20241210,2.16,N,240600,500,34 억,,69216,N,N,0,N,00,N
20250305,160937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,420,2,8.35,592852330,111925,174.18,5010,5450,5010,6530,3530,5030,5296.87,0.90,0,8966,5436,5232,5096,4892,4756,5165,4825,35,1500,500,3210,10,1,6928151,378,-18.35,0.79,12,1.62,-297.00,6906.00,19450,20240221,-71.98,4100,20241210,32.93,7180,-24.09,20250220,4225,28.99,20250203,17280,-68.46,20240305,4100,32.93,20241210,2.24,N,240600,500,34 억,,62338,N,N,0,N,00,N
20250305,150940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,420,2,8.35,559681155,105830,164.70,5010,5450,5010,6530,3530,5030,5288.49,0.90,0,9115,5436,5232,5096,4892,4756,5165,4825,35,1500,500,3210,10,1,6928151,378,-18.35,0.79,12,1.53,-297.00,6906.00,19450,20240221,-71.98,4100,20241210,32.93,7180,-24.09,20250220,4225,28.99,20250203,17280,-68.46,20240305,4100,32.93,20241210,2.24,N,240600,500,34 억,,62338,N,N,0,N,00,N
20250305,140939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,310,2,6.16,472679530,89722,139.63,5010,5450,5010,6530,3530,5030,5268.27,0.90,0,8061,5436,5232,5096,4892,4756,5165,4825,35,1500,500,3210,10,1,6928151,370,-17.98,0.77,12,1.30,-297.00,6906.00,19450,20240221,-72.54,4100,20241210,30.24,7180,-25.63,20250220,4225,26.39,20250203,17280,-69.10,20240305,4100,30.24,20241210,2.24,N,240600,500,34 억,,62338,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 160947 57 100.00 KOSDAQ 금속 N N N N N 5350 -100 5 -1.83 409531170 77286 68.01 5550 5550 5150 7080 3820 5450 5298.90 1.00 0 -12046 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 371 -18.01 0.77 12 1.12 -297.00 6906.00 18300 20240227 -70.77 4100 20241210 30.49 7180 -25.49 20250220 4225 26.63 20250203 16890 -68.32 20240306 4100 30.49 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
3 20250306 150947 57 100.00 KOSDAQ 금속 N N N N N 5360 -90 5 -1.65 399829350 75471 66.41 5550 5550 5150 7080 3820 5450 5297.79 1.00 0 -11395 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 371 -18.05 0.78 12 1.09 -297.00 6906.00 18300 20240227 -70.71 4100 20241210 30.73 7180 -25.35 20250220 4225 26.86 20250203 16890 -68.27 20240306 4100 30.73 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
4 20250306 140946 57 100.00 KOSDAQ 금속 N N N N N 5290 -160 5 -2.94 361360830 68275 60.08 5550 5550 5150 7080 3820 5450 5292.73 1.00 0 -10602 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 366 -17.81 0.77 12 0.99 -297.00 6906.00 18300 20240227 -71.09 4100 20241210 29.02 7180 -26.32 20250220 4225 25.21 20250203 16890 -68.68 20240306 4100 29.02 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
5 20250306 130947 57 100.00 KOSDAQ 금속 N N N N N 5190 -260 5 -4.77 320258975 60433 53.18 5550 5550 5150 7080 3820 5450 5299.41 1.00 0 -11696 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 360 -17.47 0.75 12 0.87 -297.00 6906.00 18300 20240227 -71.64 4100 20241210 26.59 7180 -27.72 20250220 4225 22.84 20250203 16890 -69.27 20240306 4100 26.59 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
6 20250306 120946 57 100.00 KOSDAQ 금속 N N N N N 5220 -230 5 -4.22 289304025 54452 47.92 5550 5550 5150 7080 3820 5450 5313.01 1.00 0 -11332 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 362 -17.58 0.76 12 0.79 -297.00 6906.00 18300 20240227 -71.48 4100 20241210 27.32 7180 -27.30 20250220 4225 23.55 20250203 16890 -69.09 20240306 4100 27.32 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
7 20250306 110943 57 100.00 KOSDAQ 금속 N N N N N 5190 -260 5 -4.77 268617155 50483 44.42 5550 5550 5150 7080 3820 5450 5320.94 1.00 0 -10403 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 360 -17.47 0.75 12 0.73 -297.00 6906.00 18300 20240227 -71.64 4100 20241210 26.59 7180 -27.72 20250220 4225 22.84 20250203 16890 -69.27 20240306 4100 26.59 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
8 20250306 100946 57 100.00 KOSDAQ 금속 N N N N N 5230 -220 5 -4.04 208559590 38897 34.23 5550 5550 5190 7080 3820 5450 5361.84 1.00 0 -9502 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 362 -17.61 0.76 12 0.56 -297.00 6906.00 18300 20240227 -71.42 4100 20241210 27.56 7180 -27.16 20250220 4225 23.79 20250203 16890 -69.03 20240306 4100 27.56 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
9 20250306 090949 57 100.00 KOSDAQ 금속 N N N N N 5400 -50 5 -0.92 75182685 13774 12.12 5550 5550 5330 7080 3820 5450 5458.30 1.00 0 -4662 5743 5596 5303 5156 4863 5670 5230 35 1630 500 3480 10 1 6928151 374 -18.18 0.78 12 0.20 -297.00 6906.00 18300 20240227 -70.49 4100 20241210 31.71 7180 -24.79 20250220 4225 27.81 20250203 16890 -68.03 20240306 4100 31.71 20241210 2.16 N 240600 500 34 억 69216 N N 0 N 00 N
10 20250305 160937 57 100.00 KOSDAQ 금속 N N N N N 5450 420 2 8.35 592852330 111925 174.18 5010 5450 5010 6530 3530 5030 5296.87 0.90 0 8966 5436 5232 5096 4892 4756 5165 4825 35 1500 500 3210 10 1 6928151 378 -18.35 0.79 12 1.62 -297.00 6906.00 19450 20240221 -71.98 4100 20241210 32.93 7180 -24.09 20250220 4225 28.99 20250203 17280 -68.46 20240305 4100 32.93 20241210 2.24 N 240600 500 34 억 62338 N N 0 N 00 N
11 20250305 150940 57 100.00 KOSDAQ 금속 N N N N N 5450 420 2 8.35 559681155 105830 164.70 5010 5450 5010 6530 3530 5030 5288.49 0.90 0 9115 5436 5232 5096 4892 4756 5165 4825 35 1500 500 3210 10 1 6928151 378 -18.35 0.79 12 1.53 -297.00 6906.00 19450 20240221 -71.98 4100 20241210 32.93 7180 -24.09 20250220 4225 28.99 20250203 17280 -68.46 20240305 4100 32.93 20241210 2.24 N 240600 500 34 억 62338 N N 0 N 00 N
12 20250305 140939 57 100.00 KOSDAQ 금속 N N N N N 5340 310 2 6.16 472679530 89722 139.63 5010 5450 5010 6530 3530 5030 5268.27 0.90 0 8061 5436 5232 5096 4892 4756 5165 4825 35 1500 500 3210 10 1 6928151 370 -17.98 0.77 12 1.30 -297.00 6906.00 19450 20240221 -72.54 4100 20241210 30.24 7180 -25.63 20250220 4225 26.39 20250203 17280 -69.10 20240305 4100 30.24 20241210 2.24 N 240600 500 34 억 62338 N N 0 N 00 N