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
474610/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
20250306,161254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-200,5,-3.15,64374754965,9634753,143.45,6530,7140,6060,8250,4450,6350,6682.52,2.45,0,23040,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,795,17.93,2.73,12,74.54,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,7140,-13.87,20250306,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,151255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,-210,5,-3.31,63748837355,9532896,141.93,6530,7140,6060,8250,4450,6350,6687.70,2.45,0,6283,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,794,17.90,2.73,12,73.76,343.00,2250.00,8410,20241119,-26.99,3595,20241230,70.79,7140,-14.01,20250306,3715,65.28,20250109,8410,-26.99,20241119,3595,70.79,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,141253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-140,5,-2.20,62011812305,9250493,137.73,6530,7140,6180,8250,4450,6350,6704.11,2.45,0,-51407,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,803,18.10,2.76,12,71.57,343.00,2250.00,8410,20241119,-26.16,3595,20241230,72.74,7140,-13.03,20250306,3715,67.16,20250109,8410,-26.16,20241119,3595,72.74,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,131254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-80,5,-1.26,61255100995,9129594,135.93,6530,7140,6180,8250,4450,6350,6710.01,2.45,0,-75407,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,810,18.28,2.79,12,70.64,343.00,2250.00,8410,20241119,-25.45,3595,20241230,74.41,7140,-12.18,20250306,3715,68.78,20250109,8410,-25.45,20241119,3595,74.41,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,121253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-130,5,-2.05,59974423710,8925235,132.89,6530,7140,6180,8250,4450,6350,6720.17,2.45,0,-131039,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,804,18.13,2.76,12,69.05,343.00,2250.00,8410,20241119,-26.04,3595,20241230,73.02,7140,-12.89,20250306,3715,67.43,20250109,8410,-26.04,20241119,3595,73.02,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,111249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,90,2,1.42,57220549670,8487307,126.37,6530,7140,6300,8250,4450,6350,6742.48,2.45,0,-126362,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,832,18.78,2.86,12,65.67,343.00,2250.00,8410,20241119,-23.42,3595,20241230,79.14,7140,-9.80,20250306,3715,73.35,20250109,8410,-23.42,20241119,3595,79.14,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,101251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,190,2,2.99,52632008955,7772669,115.73,6530,7140,6300,8250,4450,6350,6772.11,2.45,0,-133266,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,845,19.07,2.91,12,60.14,343.00,2250.00,8410,20241119,-22.24,3595,20241230,81.92,7140,-8.40,20250306,3715,76.04,20250109,8410,-22.24,20241119,3595,81.92,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250306,091257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,280,2,4.41,6261977920,961848,14.32,6530,6700,6300,8250,4450,6350,6512.51,2.45,0,6573,6956,6652,6376,6072,5796,6515,5935,13,1900,100,4440,10,1,12924863,857,19.33,2.95,12,7.44,343.00,2250.00,8410,20241119,-21.17,3595,20241230,84.42,6980,-5.01,20250220,3715,78.47,20250109,8410,-21.17,20241119,3595,84.42,20241230,4.39,N,474610,100,12 억,,317096,N,N,0,N,00,N
20250305,161235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,160,2,2.58,42268254940,6659521,59.35,6380,6680,6100,8040,4340,6190,6347.10,2.76,0,-39672,7230,6710,5920,5400,4610,6970,5660,13,1850,100,4330,10,1,12924863,821,18.51,2.82,12,51.52,343.00,2250.00,8410,20241119,-24.49,3595,20241230,76.63,6980,-9.03,20250220,3715,70.93,20250109,8410,-24.49,20241119,3595,76.63,20241230,4.51,N,474610,100,12 억,,356895,N,N,0,N,00,N
20250305,151243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,130,2,2.10,41285702410,6504458,57.96,6380,6680,6100,8040,4340,6190,6347.33,2.76,0,-35518,7230,6710,5920,5400,4610,6970,5660,13,1850,100,4330,10,1,12924863,817,18.43,2.81,12,50.33,343.00,2250.00,8410,20241119,-24.85,3595,20241230,75.80,6980,-9.46,20250220,3715,70.12,20250109,8410,-24.85,20241119,3595,75.80,20241230,4.51,N,474610,100,12 억,,356895,N,N,0,N,00,N
20250305,141243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,150,2,2.42,38679193745,6091522,54.28,6380,6680,6100,8040,4340,6190,6349.72,2.76,0,-28936,7230,6710,5920,5400,4610,6970,5660,13,1850,100,4330,10,1,12924863,819,18.48,2.82,12,47.13,343.00,2250.00,8410,20241119,-24.61,3595,20241230,76.36,6980,-9.17,20250220,3715,70.66,20250109,8410,-24.61,20241119,3595,76.36,20241230,4.51,N,474610,100,12 억,,356895,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 161254 57 100.00 KOSDAQ 금속 N N N N N 6150 -200 5 -3.15 64374754965 9634753 143.45 6530 7140 6060 8250 4450 6350 6682.52 2.45 0 23040 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 795 17.93 2.73 12 74.54 343.00 2250.00 8410 20241119 -26.87 3595 20241230 71.07 7140 -13.87 20250306 3715 65.55 20250109 8410 -26.87 20241119 3595 71.07 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
3 20250306 151255 57 100.00 KOSDAQ 금속 N N N N N 6140 -210 5 -3.31 63748837355 9532896 141.93 6530 7140 6060 8250 4450 6350 6687.70 2.45 0 6283 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 794 17.90 2.73 12 73.76 343.00 2250.00 8410 20241119 -26.99 3595 20241230 70.79 7140 -14.01 20250306 3715 65.28 20250109 8410 -26.99 20241119 3595 70.79 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
4 20250306 141253 57 100.00 KOSDAQ 금속 N N N N N 6210 -140 5 -2.20 62011812305 9250493 137.73 6530 7140 6180 8250 4450 6350 6704.11 2.45 0 -51407 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 803 18.10 2.76 12 71.57 343.00 2250.00 8410 20241119 -26.16 3595 20241230 72.74 7140 -13.03 20250306 3715 67.16 20250109 8410 -26.16 20241119 3595 72.74 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
5 20250306 131254 57 100.00 KOSDAQ 금속 N N N N N 6270 -80 5 -1.26 61255100995 9129594 135.93 6530 7140 6180 8250 4450 6350 6710.01 2.45 0 -75407 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 810 18.28 2.79 12 70.64 343.00 2250.00 8410 20241119 -25.45 3595 20241230 74.41 7140 -12.18 20250306 3715 68.78 20250109 8410 -25.45 20241119 3595 74.41 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
6 20250306 121253 57 100.00 KOSDAQ 금속 N N N N N 6220 -130 5 -2.05 59974423710 8925235 132.89 6530 7140 6180 8250 4450 6350 6720.17 2.45 0 -131039 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 804 18.13 2.76 12 69.05 343.00 2250.00 8410 20241119 -26.04 3595 20241230 73.02 7140 -12.89 20250306 3715 67.43 20250109 8410 -26.04 20241119 3595 73.02 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
7 20250306 111249 57 100.00 KOSDAQ 금속 N N N N N 6440 90 2 1.42 57220549670 8487307 126.37 6530 7140 6300 8250 4450 6350 6742.48 2.45 0 -126362 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 832 18.78 2.86 12 65.67 343.00 2250.00 8410 20241119 -23.42 3595 20241230 79.14 7140 -9.80 20250306 3715 73.35 20250109 8410 -23.42 20241119 3595 79.14 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
8 20250306 101251 57 100.00 KOSDAQ 금속 N N N N N 6540 190 2 2.99 52632008955 7772669 115.73 6530 7140 6300 8250 4450 6350 6772.11 2.45 0 -133266 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 845 19.07 2.91 12 60.14 343.00 2250.00 8410 20241119 -22.24 3595 20241230 81.92 7140 -8.40 20250306 3715 76.04 20250109 8410 -22.24 20241119 3595 81.92 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
9 20250306 091257 57 100.00 KOSDAQ 금속 N N N N N 6630 280 2 4.41 6261977920 961848 14.32 6530 6700 6300 8250 4450 6350 6512.51 2.45 0 6573 6956 6652 6376 6072 5796 6515 5935 13 1900 100 4440 10 1 12924863 857 19.33 2.95 12 7.44 343.00 2250.00 8410 20241119 -21.17 3595 20241230 84.42 6980 -5.01 20250220 3715 78.47 20250109 8410 -21.17 20241119 3595 84.42 20241230 4.39 N 474610 100 12 억 317096 N N 0 N 00 N
10 20250305 161235 57 100.00 KOSDAQ 금속 N N N N N 6350 160 2 2.58 42268254940 6659521 59.35 6380 6680 6100 8040 4340 6190 6347.10 2.76 0 -39672 7230 6710 5920 5400 4610 6970 5660 13 1850 100 4330 10 1 12924863 821 18.51 2.82 12 51.52 343.00 2250.00 8410 20241119 -24.49 3595 20241230 76.63 6980 -9.03 20250220 3715 70.93 20250109 8410 -24.49 20241119 3595 76.63 20241230 4.51 N 474610 100 12 억 356895 N N 0 N 00 N
11 20250305 151243 57 100.00 KOSDAQ 금속 N N N N N 6320 130 2 2.10 41285702410 6504458 57.96 6380 6680 6100 8040 4340 6190 6347.33 2.76 0 -35518 7230 6710 5920 5400 4610 6970 5660 13 1850 100 4330 10 1 12924863 817 18.43 2.81 12 50.33 343.00 2250.00 8410 20241119 -24.85 3595 20241230 75.80 6980 -9.46 20250220 3715 70.12 20250109 8410 -24.85 20241119 3595 75.80 20241230 4.51 N 474610 100 12 억 356895 N N 0 N 00 N
12 20250305 141243 57 100.00 KOSDAQ 금속 N N N N N 6340 150 2 2.42 38679193745 6091522 54.28 6380 6680 6100 8040 4340 6190 6349.72 2.76 0 -28936 7230 6710 5920 5400 4610 6970 5660 13 1850 100 4330 10 1 12924863 819 18.48 2.82 12 47.13 343.00 2250.00 8410 20241119 -24.61 3595 20241230 76.36 6980 -9.17 20250220 3715 70.66 20250109 8410 -24.61 20241119 3595 76.36 20241230 4.51 N 474610 100 12 억 356895 N N 0 N 00 N