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
090410/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
20250312,160707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1493,-28,5,-1.84,376346637,248693,97.40,1550,1550,1493,1977,1065,1521,1513.33,1.42,0,-47623,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,688,6.09,0.55,12,0.54,245.00,2715.00,2110,20250114,-29.24,1352,20240909,10.43,2110,-29.24,20250114,1486,0.47,20250311,2110,-29.24,20250114,1352,10.43,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,150709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,-25,5,-1.64,351110764,231797,90.78,1550,1550,1495,1977,1065,1521,1514.73,1.42,0,-45331,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,689,6.11,0.55,12,0.50,245.00,2715.00,2110,20250114,-29.10,1352,20240909,10.65,2110,-29.10,20250114,1486,0.67,20250311,2110,-29.10,20250114,1352,10.65,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,140707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,-9,5,-0.59,224610435,147543,57.78,1550,1550,1506,1977,1065,1521,1522.34,1.42,0,-32405,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,697,6.17,0.56,12,0.32,245.00,2715.00,2110,20250114,-28.34,1352,20240909,11.83,2110,-28.34,20250114,1486,1.75,20250311,2110,-28.34,20250114,1352,11.83,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,130707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1518,-3,5,-0.20,164708210,107929,42.27,1550,1550,1518,1977,1065,1521,1526.08,1.42,0,-22576,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,700,6.20,0.56,12,0.23,245.00,2715.00,2110,20250114,-28.06,1352,20240909,12.28,2110,-28.06,20250114,1486,2.15,20250311,2110,-28.06,20250114,1352,12.28,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,120709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1531,10,2,0.66,91794398,60036,23.51,1550,1550,1519,1977,1065,1521,1528.99,1.42,0,-5722,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,706,6.25,0.56,12,0.13,245.00,2715.00,2110,20250114,-27.44,1352,20240909,13.24,2110,-27.44,20250114,1486,3.03,20250311,2110,-27.44,20250114,1352,13.24,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,110704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1525,4,2,0.26,88185328,57674,22.59,1550,1550,1519,1977,1065,1521,1529.03,1.42,0,-5587,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,703,6.22,0.56,12,0.13,245.00,2715.00,2110,20250114,-27.73,1352,20240909,12.80,2110,-27.73,20250114,1486,2.62,20250311,2110,-27.73,20250114,1352,12.80,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,100706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1535,14,2,0.92,53895382,35227,13.80,1550,1550,1519,1977,1065,1521,1529.95,1.42,0,-1244,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,707,6.27,0.57,12,0.08,245.00,2715.00,2110,20250114,-27.25,1352,20240909,13.54,2110,-27.25,20250114,1486,3.30,20250311,2110,-27.25,20250114,1352,13.54,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,090711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,-1,5,-0.07,20377629,13332,5.22,1550,1550,1519,1977,1065,1521,1528.48,1.42,0,-6349,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,700,6.20,0.56,12,0.03,245.00,2715.00,2110,20250114,-27.96,1352,20240909,12.43,2110,-27.96,20250114,1486,2.29,20250311,2110,-27.96,20250114,1352,12.43,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250311,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1521,-34,5,-2.19,386013704,255342,120.66,1489,1548,1486,2020,1089,1555,1511.73,1.27,0,19014,1657,1606,1574,1523,1491,1590,1507,46,465,100,1080,1,1,46084095,701,6.21,0.56,12,0.55,245.00,2715.00,2110,20250114,-27.91,1352,20240909,12.50,2110,-27.91,20250114,1486,2.36,20250311,2110,-27.91,20250114,1352,12.50,20240909,5.58,N,090410,100,46 억,,585657,N,N,0,N,00,N
20250311,150705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,-35,5,-2.25,357288114,236398,111.71,1489,1548,1486,2020,1089,1555,1511.38,1.27,0,13303,1657,1606,1574,1523,1491,1590,1507,46,465,100,1080,1,1,46084095,700,6.20,0.56,12,0.51,245.00,2715.00,2110,20250114,-27.96,1352,20240909,12.43,2110,-27.96,20250114,1486,2.29,20250311,2110,-27.96,20250114,1352,12.43,20240909,5.58,N,090410,100,46 억,,585657,N,N,0,N,00,N
20250311,140705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1525,-30,5,-1.93,331769005,219642,103.79,1489,1548,1486,2020,1089,1555,1510.50,1.27,0,17434,1657,1606,1574,1523,1491,1590,1507,46,465,100,1080,1,1,46084095,703,6.22,0.56,12,0.48,245.00,2715.00,2110,20250114,-27.73,1352,20240909,12.80,2110,-27.73,20250114,1486,2.62,20250311,2110,-27.73,20250114,1352,12.80,20240909,5.58,N,090410,100,46 억,,585657,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 160707 57 100.00 KOSDAQ 금속 N N N N N 1493 -28 5 -1.84 376346637 248693 97.40 1550 1550 1493 1977 1065 1521 1513.33 1.42 0 -47623 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 688 6.09 0.55 12 0.54 245.00 2715.00 2110 20250114 -29.24 1352 20240909 10.43 2110 -29.24 20250114 1486 0.47 20250311 2110 -29.24 20250114 1352 10.43 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
3 20250312 150709 57 100.00 KOSDAQ 금속 N N N N N 1496 -25 5 -1.64 351110764 231797 90.78 1550 1550 1495 1977 1065 1521 1514.73 1.42 0 -45331 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 689 6.11 0.55 12 0.50 245.00 2715.00 2110 20250114 -29.10 1352 20240909 10.65 2110 -29.10 20250114 1486 0.67 20250311 2110 -29.10 20250114 1352 10.65 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
4 20250312 140707 57 100.00 KOSDAQ 금속 N N N N N 1512 -9 5 -0.59 224610435 147543 57.78 1550 1550 1506 1977 1065 1521 1522.34 1.42 0 -32405 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 697 6.17 0.56 12 0.32 245.00 2715.00 2110 20250114 -28.34 1352 20240909 11.83 2110 -28.34 20250114 1486 1.75 20250311 2110 -28.34 20250114 1352 11.83 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
5 20250312 130707 57 100.00 KOSDAQ 금속 N N N N N 1518 -3 5 -0.20 164708210 107929 42.27 1550 1550 1518 1977 1065 1521 1526.08 1.42 0 -22576 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 700 6.20 0.56 12 0.23 245.00 2715.00 2110 20250114 -28.06 1352 20240909 12.28 2110 -28.06 20250114 1486 2.15 20250311 2110 -28.06 20250114 1352 12.28 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
6 20250312 120709 57 100.00 KOSDAQ 금속 N N N N N 1531 10 2 0.66 91794398 60036 23.51 1550 1550 1519 1977 1065 1521 1528.99 1.42 0 -5722 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 706 6.25 0.56 12 0.13 245.00 2715.00 2110 20250114 -27.44 1352 20240909 13.24 2110 -27.44 20250114 1486 3.03 20250311 2110 -27.44 20250114 1352 13.24 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
7 20250312 110704 57 100.00 KOSDAQ 금속 N N N N N 1525 4 2 0.26 88185328 57674 22.59 1550 1550 1519 1977 1065 1521 1529.03 1.42 0 -5587 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 703 6.22 0.56 12 0.13 245.00 2715.00 2110 20250114 -27.73 1352 20240909 12.80 2110 -27.73 20250114 1486 2.62 20250311 2110 -27.73 20250114 1352 12.80 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
8 20250312 100706 57 100.00 KOSDAQ 금속 N N N N N 1535 14 2 0.92 53895382 35227 13.80 1550 1550 1519 1977 1065 1521 1529.95 1.42 0 -1244 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 707 6.27 0.57 12 0.08 245.00 2715.00 2110 20250114 -27.25 1352 20240909 13.54 2110 -27.25 20250114 1486 3.30 20250311 2110 -27.25 20250114 1352 13.54 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
9 20250312 090711 57 100.00 KOSDAQ 금속 N N N N N 1520 -1 5 -0.07 20377629 13332 5.22 1550 1550 1519 1977 1065 1521 1528.48 1.42 0 -6349 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 700 6.20 0.56 12 0.03 245.00 2715.00 2110 20250114 -27.96 1352 20240909 12.43 2110 -27.96 20250114 1486 2.29 20250311 2110 -27.96 20250114 1352 12.43 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
10 20250311 160701 57 100.00 KOSDAQ 금속 N N N N N 1521 -34 5 -2.19 386013704 255342 120.66 1489 1548 1486 2020 1089 1555 1511.73 1.27 0 19014 1657 1606 1574 1523 1491 1590 1507 46 465 100 1080 1 1 46084095 701 6.21 0.56 12 0.55 245.00 2715.00 2110 20250114 -27.91 1352 20240909 12.50 2110 -27.91 20250114 1486 2.36 20250311 2110 -27.91 20250114 1352 12.50 20240909 5.58 N 090410 100 46 억 585657 N N 0 N 00 N
11 20250311 150705 57 100.00 KOSDAQ 금속 N N N N N 1520 -35 5 -2.25 357288114 236398 111.71 1489 1548 1486 2020 1089 1555 1511.38 1.27 0 13303 1657 1606 1574 1523 1491 1590 1507 46 465 100 1080 1 1 46084095 700 6.20 0.56 12 0.51 245.00 2715.00 2110 20250114 -27.96 1352 20240909 12.43 2110 -27.96 20250114 1486 2.29 20250311 2110 -27.96 20250114 1352 12.43 20240909 5.58 N 090410 100 46 억 585657 N N 0 N 00 N
12 20250311 140705 57 100.00 KOSDAQ 금속 N N N N N 1525 -30 5 -1.93 331769005 219642 103.79 1489 1548 1486 2020 1089 1555 1510.50 1.27 0 17434 1657 1606 1574 1523 1491 1590 1507 46 465 100 1080 1 1 46084095 703 6.22 0.56 12 0.48 245.00 2715.00 2110 20250114 -27.73 1352 20240909 12.80 2110 -27.73 20250114 1486 2.62 20250311 2110 -27.73 20250114 1352 12.80 20240909 5.58 N 090410 100 46 억 585657 N N 0 N 00 N