ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,-5,5,-0.38,34082941,25369,188.87,1332,1416,1315,1716,924,1320,1343.49,0.34,0,-750,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,352,-0.82,1.79,12,0.09,-1594.00,736.00,4015,20240229,-67.25,1011,20241209,30.07,1820,-27.75,20250120,1206,9.04,20250113,3590,-63.37,20240313,1011,30.07,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,151029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1327,7,2,0.53,31410518,23338,173.75,1332,1416,1317,1716,924,1320,1345.90,0.34,0,209,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,355,-0.83,1.80,12,0.09,-1594.00,736.00,4015,20240229,-66.95,1011,20241209,31.26,1820,-27.09,20250120,1206,10.03,20250113,3590,-63.04,20240313,1011,31.26,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1327,7,2,0.53,29448702,21850,162.67,1332,1416,1317,1716,924,1320,1347.77,0.34,0,173,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,355,-0.83,1.80,12,0.08,-1594.00,736.00,4015,20240229,-66.95,1011,20241209,31.26,1820,-27.09,20250120,1206,10.03,20250113,3590,-63.04,20240313,1011,31.26,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,131029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1334,14,2,1.06,22269411,16416,122.22,1332,1416,1325,1716,924,1320,1356.57,0.34,0,-453,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,357,-0.84,1.81,12,0.06,-1594.00,736.00,4015,20240229,-66.77,1011,20241209,31.95,1820,-26.70,20250120,1206,10.61,20250113,3590,-62.84,20240313,1011,31.95,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,121028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1334,14,2,1.06,20283223,14925,111.12,1332,1416,1325,1716,924,1320,1359.01,0.34,0,671,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,357,-0.84,1.81,12,0.06,-1594.00,736.00,4015,20240229,-66.77,1011,20241209,31.95,1820,-26.70,20250120,1206,10.61,20250113,3590,-62.84,20240313,1011,31.95,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,111031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1336,16,2,1.21,14981066,10943,81.47,1332,1416,1327,1716,924,1320,1369.01,0.34,0,-37,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,358,-0.84,1.82,12,0.04,-1594.00,736.00,4015,20240229,-66.72,1011,20241209,32.15,1820,-26.59,20250120,1206,10.78,20250113,3590,-62.79,20240313,1011,32.15,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,101029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1378,58,2,4.39,9808563,7129,53.07,1332,1416,1327,1716,924,1320,1375.87,0.34,0,-418,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,369,-0.86,1.87,12,0.03,-1594.00,736.00,4015,20240229,-65.68,1011,20241209,36.30,1820,-24.29,20250120,1206,14.26,20250113,3590,-61.62,20240313,1011,36.30,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250313,091031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1385,65,2,4.92,7975597,5779,43.02,1332,1416,1327,1716,924,1320,1380.10,0.34,0,-437,1361,1340,1328,1307,1295,1351,1318,134,396,500,920,1,1,26787133,371,-0.87,1.88,12,0.02,-1594.00,736.00,4015,20240229,-65.50,1011,20241209,36.99,1820,-23.90,20250120,1206,14.84,20250113,3590,-61.42,20240313,1011,36.99,20241209,0.02,N,258610,500,133 억,,90429,N,N,0,N,00,N
20250312,161023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,4,2,0.30,17823789,13431,83.52,1316,1349,1316,1710,922,1316,1327.06,0.34,0,-395,1373,1344,1330,1301,1287,1337,1294,134,394,500,920,1,1,26787133,354,-0.83,1.79,12,0.05,-1594.00,736.00,4060,20240228,-67.49,1011,20241209,30.56,1820,-27.47,20250120,1206,9.45,20250113,3740,-64.71,20240312,1011,30.56,20241209,0.02,N,258610,500,133 억,,90852,N,N,0,N,00,N
20250312,151024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,21,2,1.60,16405905,12357,76.84,1316,1349,1316,1710,922,1316,1327.66,0.34,0,517,1373,1344,1330,1301,1287,1337,1294,134,394,500,920,1,1,26787133,358,-0.84,1.82,12,0.05,-1594.00,736.00,4060,20240228,-67.07,1011,20241209,32.25,1820,-26.54,20250120,1206,10.86,20250113,3740,-64.25,20240312,1011,32.25,20241209,0.02,N,258610,500,133 억,,90852,N,N,0,N,00,N
20250312,141022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1338,22,2,1.67,15207339,11457,71.25,1316,1349,1316,1710,922,1316,1327.34,0.34,0,495,1373,1344,1330,1301,1287,1337,1294,134,394,500,920,1,1,26787133,358,-0.84,1.82,12,0.04,-1594.00,736.00,4060,20240228,-67.04,1011,20241209,32.34,1820,-26.48,20250120,1206,10.95,20250113,3740,-64.22,20240312,1011,32.34,20241209,0.02,N,258610,500,133 억,,90852,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 20250313 161029 57 100.00 KOSDAQ 금속 N N N N N 1315 -5 5 -0.38 34082941 25369 188.87 1332 1416 1315 1716 924 1320 1343.49 0.34 0 -750 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 352 -0.82 1.79 12 0.09 -1594.00 736.00 4015 20240229 -67.25 1011 20241209 30.07 1820 -27.75 20250120 1206 9.04 20250113 3590 -63.37 20240313 1011 30.07 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
3 20250313 151029 57 100.00 KOSDAQ 금속 N N N N N 1327 7 2 0.53 31410518 23338 173.75 1332 1416 1317 1716 924 1320 1345.90 0.34 0 209 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 355 -0.83 1.80 12 0.09 -1594.00 736.00 4015 20240229 -66.95 1011 20241209 31.26 1820 -27.09 20250120 1206 10.03 20250113 3590 -63.04 20240313 1011 31.26 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
4 20250313 141029 57 100.00 KOSDAQ 금속 N N N N N 1327 7 2 0.53 29448702 21850 162.67 1332 1416 1317 1716 924 1320 1347.77 0.34 0 173 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 355 -0.83 1.80 12 0.08 -1594.00 736.00 4015 20240229 -66.95 1011 20241209 31.26 1820 -27.09 20250120 1206 10.03 20250113 3590 -63.04 20240313 1011 31.26 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
5 20250313 131029 57 100.00 KOSDAQ 금속 N N N N N 1334 14 2 1.06 22269411 16416 122.22 1332 1416 1325 1716 924 1320 1356.57 0.34 0 -453 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 357 -0.84 1.81 12 0.06 -1594.00 736.00 4015 20240229 -66.77 1011 20241209 31.95 1820 -26.70 20250120 1206 10.61 20250113 3590 -62.84 20240313 1011 31.95 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
6 20250313 121028 57 100.00 KOSDAQ 금속 N N N N N 1334 14 2 1.06 20283223 14925 111.12 1332 1416 1325 1716 924 1320 1359.01 0.34 0 671 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 357 -0.84 1.81 12 0.06 -1594.00 736.00 4015 20240229 -66.77 1011 20241209 31.95 1820 -26.70 20250120 1206 10.61 20250113 3590 -62.84 20240313 1011 31.95 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
7 20250313 111031 57 100.00 KOSDAQ 금속 N N N N N 1336 16 2 1.21 14981066 10943 81.47 1332 1416 1327 1716 924 1320 1369.01 0.34 0 -37 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 358 -0.84 1.82 12 0.04 -1594.00 736.00 4015 20240229 -66.72 1011 20241209 32.15 1820 -26.59 20250120 1206 10.78 20250113 3590 -62.79 20240313 1011 32.15 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
8 20250313 101029 57 100.00 KOSDAQ 금속 N N N N N 1378 58 2 4.39 9808563 7129 53.07 1332 1416 1327 1716 924 1320 1375.87 0.34 0 -418 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 369 -0.86 1.87 12 0.03 -1594.00 736.00 4015 20240229 -65.68 1011 20241209 36.30 1820 -24.29 20250120 1206 14.26 20250113 3590 -61.62 20240313 1011 36.30 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
9 20250313 091031 57 100.00 KOSDAQ 금속 N N N N N 1385 65 2 4.92 7975597 5779 43.02 1332 1416 1327 1716 924 1320 1380.10 0.34 0 -437 1361 1340 1328 1307 1295 1351 1318 134 396 500 920 1 1 26787133 371 -0.87 1.88 12 0.02 -1594.00 736.00 4015 20240229 -65.50 1011 20241209 36.99 1820 -23.90 20250120 1206 14.84 20250113 3590 -61.42 20240313 1011 36.99 20241209 0.02 N 258610 500 133 억 90429 N N 0 N 00 N
10 20250312 161023 57 100.00 KOSDAQ 금속 N N N N N 1320 4 2 0.30 17823789 13431 83.52 1316 1349 1316 1710 922 1316 1327.06 0.34 0 -395 1373 1344 1330 1301 1287 1337 1294 134 394 500 920 1 1 26787133 354 -0.83 1.79 12 0.05 -1594.00 736.00 4060 20240228 -67.49 1011 20241209 30.56 1820 -27.47 20250120 1206 9.45 20250113 3740 -64.71 20240312 1011 30.56 20241209 0.02 N 258610 500 133 억 90852 N N 0 N 00 N
11 20250312 151024 57 100.00 KOSDAQ 금속 N N N N N 1337 21 2 1.60 16405905 12357 76.84 1316 1349 1316 1710 922 1316 1327.66 0.34 0 517 1373 1344 1330 1301 1287 1337 1294 134 394 500 920 1 1 26787133 358 -0.84 1.82 12 0.05 -1594.00 736.00 4060 20240228 -67.07 1011 20241209 32.25 1820 -26.54 20250120 1206 10.86 20250113 3740 -64.25 20240312 1011 32.25 20241209 0.02 N 258610 500 133 억 90852 N N 0 N 00 N
12 20250312 141022 57 100.00 KOSDAQ 금속 N N N N N 1338 22 2 1.67 15207339 11457 71.25 1316 1349 1316 1710 922 1316 1327.34 0.34 0 495 1373 1344 1330 1301 1287 1337 1294 134 394 500 920 1 1 26787133 358 -0.84 1.82 12 0.04 -1594.00 736.00 4060 20240228 -67.04 1011 20241209 32.34 1820 -26.48 20250120 1206 10.95 20250113 3740 -64.22 20240312 1011 32.34 20241209 0.02 N 258610 500 133 억 90852 N N 0 N 00 N