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
256630/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
20250306,161001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,0,3,0.00,3105070,2619,17.99,1196,1196,1183,1554,838,1196,1185.59,0.18,0,191,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,694,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,151001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-2,5,-0.17,2910736,2456,16.87,1196,1196,1183,1554,838,1196,1185.15,0.18,0,235,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,692,-10.57,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,141000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-10,5,-0.84,2068504,1746,11.99,1196,1196,1183,1554,838,1196,1184.71,0.18,0,235,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,688,-10.50,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,2190,-45.84,20240424,1061,11.78,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,131001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-10,5,-0.84,1354647,1143,7.85,1196,1196,1184,1554,838,1196,1185.17,0.18,0,175,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,688,-10.50,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,2190,-45.84,20240424,1061,11.78,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,121000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-11,5,-0.92,828412,699,4.80,1196,1196,1184,1554,838,1196,1185.14,0.18,0,77,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,687,-10.49,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.89,1061,20240806,11.69,1280,-7.42,20250121,1120,5.80,20250131,2190,-45.89,20240424,1061,11.69,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,110957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-11,5,-0.92,828412,699,4.80,1196,1196,1184,1554,838,1196,1185.14,0.18,0,77,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,687,-10.49,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.89,1061,20240806,11.69,1280,-7.42,20250121,1120,5.80,20250131,2190,-45.89,20240424,1061,11.69,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,100959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-11,5,-0.92,709912,599,4.11,1196,1196,1184,1554,838,1196,1185.16,0.18,0,1,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,687,-10.49,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.89,1061,20240806,11.69,1280,-7.42,20250121,1120,5.80,20250131,2190,-45.89,20240424,1061,11.69,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250306,091003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,0,3,0.00,16744,14,0.10,1196,1196,1196,1554,838,1196,1196.00,0.18,0,0,1214,1204,1186,1176,1158,1210,1182,58,358,100,830,1,1,57997072,694,-10.58,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,102301,N,N,0,N,00,N
20250305,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,10,2,0.84,17196503,14555,152.19,1186,1196,1168,1541,831,1186,1181.48,0.18,0,264,1199,1192,1181,1174,1163,1187,1169,58,355,100,830,1,1,57997072,694,-10.58,0.93,12,0.03,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,102040,N,N,0,N,00,N
20250305,150953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,10,2,0.84,16051931,13598,142.18,1186,1196,1168,1541,831,1186,1180.46,0.18,0,277,1199,1192,1181,1174,1163,1187,1169,58,355,100,830,1,1,57997072,694,-10.58,0.93,12,0.02,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.19,N,256630,100,57 억,,102040,N,N,0,N,00,N
20250305,140952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,1,2,0.08,10465507,8889,92.94,1186,1187,1168,1541,831,1186,1177.35,0.18,0,258,1199,1192,1181,1174,1163,1187,1169,58,355,100,830,1,1,57997072,688,-10.50,0.92,12,0.02,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.19,N,256630,100,57 억,,102040,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 161001 57 100.00 KOSDAQ 금속 N N N N N 1196 0 3 0.00 3105070 2619 17.99 1196 1196 1183 1554 838 1196 1185.59 0.18 0 191 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 694 -10.58 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.39 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 2190 -45.39 20240424 1061 12.72 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
3 20250306 151001 57 100.00 KOSDAQ 금속 N N N N N 1194 -2 5 -0.17 2910736 2456 16.87 1196 1196 1183 1554 838 1196 1185.15 0.18 0 235 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 692 -10.57 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.48 1061 20240806 12.54 1280 -6.72 20250121 1120 6.61 20250131 2190 -45.48 20240424 1061 12.54 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
4 20250306 141000 57 100.00 KOSDAQ 금속 N N N N N 1186 -10 5 -0.84 2068504 1746 11.99 1196 1196 1183 1554 838 1196 1184.71 0.18 0 235 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 688 -10.50 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.84 1061 20240806 11.78 1280 -7.34 20250121 1120 5.89 20250131 2190 -45.84 20240424 1061 11.78 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
5 20250306 131001 57 100.00 KOSDAQ 금속 N N N N N 1186 -10 5 -0.84 1354647 1143 7.85 1196 1196 1184 1554 838 1196 1185.17 0.18 0 175 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 688 -10.50 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.84 1061 20240806 11.78 1280 -7.34 20250121 1120 5.89 20250131 2190 -45.84 20240424 1061 11.78 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
6 20250306 121000 57 100.00 KOSDAQ 금속 N N N N N 1185 -11 5 -0.92 828412 699 4.80 1196 1196 1184 1554 838 1196 1185.14 0.18 0 77 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 687 -10.49 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.89 1061 20240806 11.69 1280 -7.42 20250121 1120 5.80 20250131 2190 -45.89 20240424 1061 11.69 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
7 20250306 110957 57 100.00 KOSDAQ 금속 N N N N N 1185 -11 5 -0.92 828412 699 4.80 1196 1196 1184 1554 838 1196 1185.14 0.18 0 77 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 687 -10.49 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.89 1061 20240806 11.69 1280 -7.42 20250121 1120 5.80 20250131 2190 -45.89 20240424 1061 11.69 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
8 20250306 100959 57 100.00 KOSDAQ 금속 N N N N N 1185 -11 5 -0.92 709912 599 4.11 1196 1196 1184 1554 838 1196 1185.16 0.18 0 1 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 687 -10.49 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.89 1061 20240806 11.69 1280 -7.42 20250121 1120 5.80 20250131 2190 -45.89 20240424 1061 11.69 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
9 20250306 091003 57 100.00 KOSDAQ 금속 N N N N N 1196 0 3 0.00 16744 14 0.10 1196 1196 1196 1554 838 1196 1196.00 0.18 0 0 1214 1204 1186 1176 1158 1210 1182 58 358 100 830 1 1 57997072 694 -10.58 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.39 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 2190 -45.39 20240424 1061 12.72 20240806 0.19 N 256630 100 57 억 102301 N N 0 N 00 N
10 20250305 160950 57 100.00 KOSDAQ 금속 N N N N N 1196 10 2 0.84 17196503 14555 152.19 1186 1196 1168 1541 831 1186 1181.48 0.18 0 264 1199 1192 1181 1174 1163 1187 1169 58 355 100 830 1 1 57997072 694 -10.58 0.93 12 0.03 -113.00 1288.00 2190 20240424 -45.39 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 2190 -45.39 20240424 1061 12.72 20240806 0.19 N 256630 100 57 억 102040 N N 0 N 00 N
11 20250305 150953 57 100.00 KOSDAQ 금속 N N N N N 1196 10 2 0.84 16051931 13598 142.18 1186 1196 1168 1541 831 1186 1180.46 0.18 0 277 1199 1192 1181 1174 1163 1187 1169 58 355 100 830 1 1 57997072 694 -10.58 0.93 12 0.02 -113.00 1288.00 2190 20240424 -45.39 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 2190 -45.39 20240424 1061 12.72 20240806 0.19 N 256630 100 57 억 102040 N N 0 N 00 N
12 20250305 140952 57 100.00 KOSDAQ 금속 N N N N N 1187 1 2 0.08 10465507 8889 92.94 1186 1187 1168 1541 831 1186 1177.35 0.18 0 258 1199 1192 1181 1174 1163 1187 1169 58 355 100 830 1 1 57997072 688 -10.50 0.92 12 0.02 -113.00 1288.00 2190 20240424 -45.80 1061 20240806 11.88 1280 -7.27 20250121 1120 5.98 20250131 2190 -45.80 20240424 1061 11.88 20240806 0.19 N 256630 100 57 억 102040 N N 0 N 00 N