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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049830/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
20250312,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,210,2,2.80,11124515,1492,158.39,7500,7720,7415,9760,5260,7510,7453.79,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,473,113.53,0.32,12,0.02,68.00,23959.00,9490,20240229,-18.65,6590,20241115,17.15,8180,-5.62,20250108,7070,9.19,20250217,9160,-15.72,20240314,6590,17.15,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,-70,5,-0.93,6101095,821,87.15,7500,7500,7415,9760,5260,7510,7431.30,0.17,0,26,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.41,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.60,6590,20241115,12.90,8180,-9.05,20250108,7070,5.23,20250217,9160,-18.78,20240314,6590,12.90,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,140515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,-70,5,-0.93,5143275,692,73.46,7500,7500,7415,9760,5260,7510,7432.48,0.17,0,26,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.41,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.60,6590,20241115,12.90,8180,-9.05,20250108,7070,5.23,20250217,9160,-18.78,20240314,6590,12.90,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,130516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,-80,5,-1.07,3755960,505,53.61,7500,7500,7420,9760,5260,7510,7437.54,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.26,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.71,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,9160,-18.89,20240314,6590,12.75,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,120517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,-80,5,-1.07,2887470,388,41.19,7500,7500,7420,9760,5260,7510,7441.93,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.26,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.71,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,9160,-18.89,20240314,6590,12.75,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,110513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,-80,5,-1.07,2768540,372,39.49,7500,7500,7420,9760,5260,7510,7442.31,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.26,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.71,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,9160,-18.89,20240314,6590,12.75,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,100516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-40,5,-0.53,2218000,298,31.63,7500,7500,7420,9760,5260,7510,7442.95,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,458,109.85,0.31,12,0.00,68.00,23959.00,9490,20240229,-21.29,6590,20241115,13.35,8180,-8.68,20250108,7070,5.66,20250217,9160,-18.45,20240314,6590,13.35,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,090517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-10,5,-0.13,7500,1,0.11,7500,7500,7500,9760,5260,7510,7500.00,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,460,110.29,0.31,12,0.00,68.00,23959.00,9490,20240229,-20.97,6590,20241115,13.81,8180,-8.31,20250108,7070,6.08,20250217,9160,-18.12,20240314,6590,13.81,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250311,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,-20,5,-0.27,7012130,940,27.94,7450,7530,7420,9780,5280,7530,7459.71,0.18,0,-66,7703,7616,7503,7416,7303,7660,7460,31,2250,500,5270,10,1,6132112,461,110.44,0.31,12,0.02,68.00,23959.00,9490,20240229,-20.86,6590,20241115,13.96,8180,-8.19,20250108,7070,6.22,20250217,9160,-18.01,20240314,6590,13.96,20241115,0.30,N,049830,500,30 억,,10766,N,N,0,N,00,N
20250311,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-30,5,-0.40,6824380,915,27.20,7450,7530,7420,9780,5280,7530,7458.34,0.18,0,-65,7703,7616,7503,7416,7303,7660,7460,31,2250,500,5270,10,1,6132112,460,110.29,0.31,12,0.01,68.00,23959.00,9490,20240229,-20.97,6590,20241115,13.81,8180,-8.31,20250108,7070,6.08,20250217,9160,-18.12,20240314,6590,13.81,20241115,0.30,N,049830,500,30 억,,10766,N,N,0,N,00,N
20250311,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7500,-30,5,-0.40,6801930,912,27.11,7450,7530,7420,9780,5280,7530,7458.26,0.18,0,-65,7703,7616,7503,7416,7303,7660,7460,31,2250,500,5270,10,1,6132112,460,110.29,0.31,12,0.01,68.00,23959.00,9490,20240229,-20.97,6590,20241115,13.81,8180,-8.31,20250108,7070,6.08,20250217,9160,-18.12,20240314,6590,13.81,20241115,0.30,N,049830,500,30 억,,10766,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 20250312 160516 57 100.00 KOSDAQ 금속 N N N N N 7720 210 2 2.80 11124515 1492 158.39 7500 7720 7415 9760 5260 7510 7453.79 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 473 113.53 0.32 12 0.02 68.00 23959.00 9490 20240229 -18.65 6590 20241115 17.15 8180 -5.62 20250108 7070 9.19 20250217 9160 -15.72 20240314 6590 17.15 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
3 20250312 150516 57 100.00 KOSDAQ 금속 N N N N N 7440 -70 5 -0.93 6101095 821 87.15 7500 7500 7415 9760 5260 7510 7431.30 0.17 0 26 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.41 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.60 6590 20241115 12.90 8180 -9.05 20250108 7070 5.23 20250217 9160 -18.78 20240314 6590 12.90 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
4 20250312 140515 57 100.00 KOSDAQ 금속 N N N N N 7440 -70 5 -0.93 5143275 692 73.46 7500 7500 7415 9760 5260 7510 7432.48 0.17 0 26 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.41 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.60 6590 20241115 12.90 8180 -9.05 20250108 7070 5.23 20250217 9160 -18.78 20240314 6590 12.90 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
5 20250312 130516 57 100.00 KOSDAQ 금속 N N N N N 7430 -80 5 -1.07 3755960 505 53.61 7500 7500 7420 9760 5260 7510 7437.54 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.26 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.71 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 9160 -18.89 20240314 6590 12.75 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
6 20250312 120517 57 100.00 KOSDAQ 금속 N N N N N 7430 -80 5 -1.07 2887470 388 41.19 7500 7500 7420 9760 5260 7510 7441.93 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.26 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.71 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 9160 -18.89 20240314 6590 12.75 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
7 20250312 110513 57 100.00 KOSDAQ 금속 N N N N N 7430 -80 5 -1.07 2768540 372 39.49 7500 7500 7420 9760 5260 7510 7442.31 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.26 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.71 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 9160 -18.89 20240314 6590 12.75 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
8 20250312 100516 57 100.00 KOSDAQ 금속 N N N N N 7470 -40 5 -0.53 2218000 298 31.63 7500 7500 7420 9760 5260 7510 7442.95 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 458 109.85 0.31 12 0.00 68.00 23959.00 9490 20240229 -21.29 6590 20241115 13.35 8180 -8.68 20250108 7070 5.66 20250217 9160 -18.45 20240314 6590 13.35 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
9 20250312 090517 57 100.00 KOSDAQ 금속 N N N N N 7500 -10 5 -0.13 7500 1 0.11 7500 7500 7500 9760 5260 7510 7500.00 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 460 110.29 0.31 12 0.00 68.00 23959.00 9490 20240229 -20.97 6590 20241115 13.81 8180 -8.31 20250108 7070 6.08 20250217 9160 -18.12 20240314 6590 13.81 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
10 20250311 160511 57 100.00 KOSDAQ 금속 N N N N N 7510 -20 5 -0.27 7012130 940 27.94 7450 7530 7420 9780 5280 7530 7459.71 0.18 0 -66 7703 7616 7503 7416 7303 7660 7460 31 2250 500 5270 10 1 6132112 461 110.44 0.31 12 0.02 68.00 23959.00 9490 20240229 -20.86 6590 20241115 13.96 8180 -8.19 20250108 7070 6.22 20250217 9160 -18.01 20240314 6590 13.96 20241115 0.30 N 049830 500 30 억 10766 N N 0 N 00 N
11 20250311 150514 57 100.00 KOSDAQ 금속 N N N N N 7500 -30 5 -0.40 6824380 915 27.20 7450 7530 7420 9780 5280 7530 7458.34 0.18 0 -65 7703 7616 7503 7416 7303 7660 7460 31 2250 500 5270 10 1 6132112 460 110.29 0.31 12 0.01 68.00 23959.00 9490 20240229 -20.97 6590 20241115 13.81 8180 -8.31 20250108 7070 6.08 20250217 9160 -18.12 20240314 6590 13.81 20241115 0.30 N 049830 500 30 억 10766 N N 0 N 00 N
12 20250311 140514 57 100.00 KOSDAQ 금속 N N N N N 7500 -30 5 -0.40 6801930 912 27.11 7450 7530 7420 9780 5280 7530 7458.26 0.18 0 -65 7703 7616 7503 7416 7303 7660 7460 31 2250 500 5270 10 1 6132112 460 110.29 0.31 12 0.01 68.00 23959.00 9490 20240229 -20.97 6590 20241115 13.81 8180 -8.31 20250108 7070 6.08 20250217 9160 -18.12 20240314 6590 13.81 20241115 0.30 N 049830 500 30 억 10766 N N 0 N 00 N