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
258610/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
20250306,161003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,4,2,0.29,22588744,16555,46.22,1417,1417,1351,1770,954,1362,1364.40,0.38,0,-2483,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,366,-0.86,1.86,12,0.06,-1594.00,736.00,4145,20240223,-67.04,1011,20241209,35.11,1820,-24.95,20250120,1206,13.27,20250113,3985,-65.72,20240306,1011,35.11,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1373,11,2,0.81,19034114,13952,38.95,1417,1417,1351,1770,954,1362,1364.26,0.38,0,-2411,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,368,-0.86,1.87,12,0.05,-1594.00,736.00,4145,20240223,-66.88,1011,20241209,35.81,1820,-24.56,20250120,1206,13.85,20250113,3985,-65.55,20240306,1011,35.81,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,141002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,15,2,1.10,16941285,12422,34.68,1417,1417,1351,1770,954,1362,1363.81,0.38,0,-2393,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,369,-0.86,1.87,12,0.05,-1594.00,736.00,4145,20240223,-66.78,1011,20241209,36.20,1820,-24.34,20250120,1206,14.18,20250113,3985,-65.45,20240306,1011,36.20,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,131003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,17,2,1.25,16606445,12179,34.00,1417,1417,1351,1770,954,1362,1363.53,0.38,0,-2215,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,369,-0.87,1.87,12,0.05,-1594.00,736.00,4145,20240223,-66.73,1011,20241209,36.40,1820,-24.23,20250120,1206,14.34,20250113,3985,-65.40,20240306,1011,36.40,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,121002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,4,2,0.29,7453635,5435,15.17,1417,1417,1351,1770,954,1362,1371.41,0.38,0,-995,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,366,-0.86,1.86,12,0.02,-1594.00,736.00,4145,20240223,-67.04,1011,20241209,35.11,1820,-24.95,20250120,1206,13.27,20250113,3985,-65.72,20240306,1011,35.11,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,110959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,4,2,0.29,7280153,5308,14.82,1417,1417,1351,1770,954,1362,1371.54,0.38,0,-995,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,366,-0.86,1.86,12,0.02,-1594.00,736.00,4145,20240223,-67.04,1011,20241209,35.11,1820,-24.95,20250120,1206,13.27,20250113,3985,-65.72,20240306,1011,35.11,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,101001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1380,18,2,1.32,3341826,2417,6.75,1417,1417,1367,1770,954,1362,1382.63,0.38,0,-886,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,370,-0.87,1.88,12,0.01,-1594.00,736.00,4145,20240223,-66.71,1011,20241209,36.50,1820,-24.18,20250120,1206,14.43,20250113,3985,-65.37,20240306,1011,36.50,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250306,091005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,38,2,2.79,564117,402,1.12,1417,1417,1370,1770,954,1362,1403.28,0.38,0,-100,1501,1431,1389,1319,1277,1410,1298,134,408,500,950,1,1,26787133,375,-0.88,1.90,12,0.00,-1594.00,736.00,4145,20240223,-66.22,1011,20241209,38.48,1820,-23.08,20250120,1206,16.09,20250113,3985,-64.87,20240306,1011,38.48,20241209,0.01,N,258610,500,133 억,,102716,N,N,0,N,00,N
20250305,160952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1362,2,2,0.15,48356483,35521,261.15,1373,1459,1347,1768,952,1360,1361.34,0.39,0,-1371,1426,1392,1371,1337,1316,1382,1327,134,408,500,950,1,1,26787133,365,-0.85,1.85,12,0.13,-1594.00,736.00,4145,20240223,-67.14,1011,20241209,34.72,1820,-25.16,20250120,1206,12.94,20250113,3985,-65.82,20240306,1011,34.72,20241209,0.01,N,258610,500,133 억,,104087,N,N,0,N,00,N
20250305,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1362,2,2,0.15,46549004,34194,251.39,1373,1459,1347,1768,952,1360,1361.32,0.39,0,-1092,1426,1392,1371,1337,1316,1382,1327,134,408,500,950,1,1,26787133,365,-0.85,1.85,12,0.13,-1594.00,736.00,4145,20240223,-67.14,1011,20241209,34.72,1820,-25.16,20250120,1206,12.94,20250113,3985,-65.82,20240306,1011,34.72,20241209,0.01,N,258610,500,133 억,,104087,N,N,0,N,00,N
20250305,140954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1369,9,2,0.66,43059131,31632,232.55,1373,1459,1347,1768,952,1360,1361.25,0.39,0,-1355,1426,1392,1371,1337,1316,1382,1327,134,408,500,950,1,1,26787133,367,-0.86,1.86,12,0.12,-1594.00,736.00,4145,20240223,-66.97,1011,20241209,35.41,1820,-24.78,20250120,1206,13.52,20250113,3985,-65.65,20240306,1011,35.41,20241209,0.01,N,258610,500,133 억,,104087,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 161003 57 100.00 KOSDAQ 금속 N N N N N 1366 4 2 0.29 22588744 16555 46.22 1417 1417 1351 1770 954 1362 1364.40 0.38 0 -2483 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 366 -0.86 1.86 12 0.06 -1594.00 736.00 4145 20240223 -67.04 1011 20241209 35.11 1820 -24.95 20250120 1206 13.27 20250113 3985 -65.72 20240306 1011 35.11 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
3 20250306 151003 57 100.00 KOSDAQ 금속 N N N N N 1373 11 2 0.81 19034114 13952 38.95 1417 1417 1351 1770 954 1362 1364.26 0.38 0 -2411 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 368 -0.86 1.87 12 0.05 -1594.00 736.00 4145 20240223 -66.88 1011 20241209 35.81 1820 -24.56 20250120 1206 13.85 20250113 3985 -65.55 20240306 1011 35.81 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
4 20250306 141002 57 100.00 KOSDAQ 금속 N N N N N 1377 15 2 1.10 16941285 12422 34.68 1417 1417 1351 1770 954 1362 1363.81 0.38 0 -2393 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 369 -0.86 1.87 12 0.05 -1594.00 736.00 4145 20240223 -66.78 1011 20241209 36.20 1820 -24.34 20250120 1206 14.18 20250113 3985 -65.45 20240306 1011 36.20 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
5 20250306 131003 57 100.00 KOSDAQ 금속 N N N N N 1379 17 2 1.25 16606445 12179 34.00 1417 1417 1351 1770 954 1362 1363.53 0.38 0 -2215 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 369 -0.87 1.87 12 0.05 -1594.00 736.00 4145 20240223 -66.73 1011 20241209 36.40 1820 -24.23 20250120 1206 14.34 20250113 3985 -65.40 20240306 1011 36.40 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
6 20250306 121002 57 100.00 KOSDAQ 금속 N N N N N 1366 4 2 0.29 7453635 5435 15.17 1417 1417 1351 1770 954 1362 1371.41 0.38 0 -995 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 366 -0.86 1.86 12 0.02 -1594.00 736.00 4145 20240223 -67.04 1011 20241209 35.11 1820 -24.95 20250120 1206 13.27 20250113 3985 -65.72 20240306 1011 35.11 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
7 20250306 110959 57 100.00 KOSDAQ 금속 N N N N N 1366 4 2 0.29 7280153 5308 14.82 1417 1417 1351 1770 954 1362 1371.54 0.38 0 -995 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 366 -0.86 1.86 12 0.02 -1594.00 736.00 4145 20240223 -67.04 1011 20241209 35.11 1820 -24.95 20250120 1206 13.27 20250113 3985 -65.72 20240306 1011 35.11 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
8 20250306 101001 57 100.00 KOSDAQ 금속 N N N N N 1380 18 2 1.32 3341826 2417 6.75 1417 1417 1367 1770 954 1362 1382.63 0.38 0 -886 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 370 -0.87 1.88 12 0.01 -1594.00 736.00 4145 20240223 -66.71 1011 20241209 36.50 1820 -24.18 20250120 1206 14.43 20250113 3985 -65.37 20240306 1011 36.50 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
9 20250306 091005 57 100.00 KOSDAQ 금속 N N N N N 1400 38 2 2.79 564117 402 1.12 1417 1417 1370 1770 954 1362 1403.28 0.38 0 -100 1501 1431 1389 1319 1277 1410 1298 134 408 500 950 1 1 26787133 375 -0.88 1.90 12 0.00 -1594.00 736.00 4145 20240223 -66.22 1011 20241209 38.48 1820 -23.08 20250120 1206 16.09 20250113 3985 -64.87 20240306 1011 38.48 20241209 0.01 N 258610 500 133 억 102716 N N 0 N 00 N
10 20250305 160952 57 100.00 KOSDAQ 금속 N N N N N 1362 2 2 0.15 48356483 35521 261.15 1373 1459 1347 1768 952 1360 1361.34 0.39 0 -1371 1426 1392 1371 1337 1316 1382 1327 134 408 500 950 1 1 26787133 365 -0.85 1.85 12 0.13 -1594.00 736.00 4145 20240223 -67.14 1011 20241209 34.72 1820 -25.16 20250120 1206 12.94 20250113 3985 -65.82 20240306 1011 34.72 20241209 0.01 N 258610 500 133 억 104087 N N 0 N 00 N
11 20250305 150955 57 100.00 KOSDAQ 금속 N N N N N 1362 2 2 0.15 46549004 34194 251.39 1373 1459 1347 1768 952 1360 1361.32 0.39 0 -1092 1426 1392 1371 1337 1316 1382 1327 134 408 500 950 1 1 26787133 365 -0.85 1.85 12 0.13 -1594.00 736.00 4145 20240223 -67.14 1011 20241209 34.72 1820 -25.16 20250120 1206 12.94 20250113 3985 -65.82 20240306 1011 34.72 20241209 0.01 N 258610 500 133 억 104087 N N 0 N 00 N
12 20250305 140954 57 100.00 KOSDAQ 금속 N N N N N 1369 9 2 0.66 43059131 31632 232.55 1373 1459 1347 1768 952 1360 1361.25 0.39 0 -1355 1426 1392 1371 1337 1316 1382 1327 134 408 500 950 1 1 26787133 367 -0.86 1.86 12 0.12 -1594.00 736.00 4145 20240223 -66.97 1011 20241209 35.41 1820 -24.78 20250120 1206 13.52 20250113 3985 -65.65 20240306 1011 35.41 20241209 0.01 N 258610 500 133 억 104087 N N 0 N 00 N