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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044490/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
20250319,160509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16040,-610,5,-3.66,1911366080,118104,85.76,16530,16590,15980,21600,11660,16650,16184.11,3.55,0,-2490,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3209,9.40,0.63,12,0.59,1707.00,25612.00,23850,20240429,-32.75,9190,20241209,74.54,16870,-4.92,20250318,11220,42.96,20250113,23850,-32.75,20240429,9190,74.54,20241209,0.99,N,044490,500,100 억,,710703,N,N,5,N,00,N
20250319,150510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16140,-510,5,-3.06,1821519310,112509,81.70,16530,16590,15980,21600,11660,16650,16189.99,3.55,0,-2574,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3229,9.46,0.63,12,0.56,1707.00,25612.00,23850,20240429,-32.33,9190,20241209,75.63,16870,-4.33,20250318,11220,43.85,20250113,23850,-32.33,20240429,9190,75.63,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250319,140511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16190,-460,5,-2.76,1579081405,97519,70.81,16530,16590,15980,21600,11660,16650,16192.55,3.55,0,16,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3239,9.48,0.63,12,0.49,1707.00,25612.00,23850,20240429,-32.12,9190,20241209,76.17,16870,-4.03,20250318,11220,44.30,20250113,23850,-32.12,20240429,9190,76.17,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250319,130510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16050,-600,5,-3.60,1322105175,81694,59.32,16530,16590,15980,21600,11660,16650,16183.63,3.55,0,4193,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3211,9.40,0.63,12,0.41,1707.00,25612.00,23850,20240429,-32.70,9190,20241209,74.65,16870,-4.86,20250318,11220,43.05,20250113,23850,-32.70,20240429,9190,74.65,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250319,120510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16060,-590,5,-3.54,1103866230,68108,49.46,16530,16590,15980,21600,11660,16650,16207.59,3.55,0,126,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3213,9.41,0.63,12,0.34,1707.00,25612.00,23850,20240429,-32.66,9190,20241209,74.76,16870,-4.80,20250318,11220,43.14,20250113,23850,-32.66,20240429,9190,74.76,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250319,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16010,-640,5,-3.84,892345130,54911,39.87,16530,16590,16010,21600,11660,16650,16250.75,3.55,0,210,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3203,9.38,0.63,12,0.27,1707.00,25612.00,23850,20240429,-32.87,9190,20241209,74.21,16870,-5.10,20250318,11220,42.69,20250113,23850,-32.87,20240429,9190,74.21,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250319,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16350,-300,5,-1.80,426952345,26088,18.94,16530,16590,16290,21600,11660,16650,16365.85,3.55,0,1417,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3271,9.58,0.64,12,0.13,1707.00,25612.00,23850,20240429,-31.45,9190,20241209,77.91,16870,-3.08,20250318,11220,45.72,20250113,23850,-31.45,20240429,9190,77.91,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250319,090512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16380,-270,5,-1.62,103440810,6295,4.57,16530,16590,16350,21600,11660,16650,16432.22,3.55,0,1547,17363,17006,16513,16156,15663,17185,16335,100,4950,500,11320,10,1,20007381,3277,9.60,0.64,12,0.03,1707.00,25612.00,23850,20240429,-31.32,9190,20241209,78.24,16870,-2.90,20250318,11220,45.99,20250113,23850,-31.32,20240429,9190,78.24,20241209,0.99,N,044490,500,100 억,,710703,N,N,0,N,00,N
20250318,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16650,140,2,0.85,2254996720,137212,47.69,16400,16870,16020,21450,11560,16510,16434.11,3.52,0,-19357,17483,16996,16343,15856,15203,17240,16100,100,4940,500,11220,10,1,20007381,3331,9.75,0.65,12,0.69,1707.00,25612.00,23850,20240429,-30.19,9190,20241209,81.18,16870,-1.30,20250318,11220,48.40,20250113,23850,-30.19,20240429,9190,81.18,20241209,1.01,N,044490,500,100 억,,704084,N,N,0,N,00,N
20250318,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16630,120,2,0.73,2145049310,130592,45.39,16400,16870,16020,21450,11560,16510,16425.58,3.52,0,-17710,17483,16996,16343,15856,15203,17240,16100,100,4940,500,11220,10,1,20007381,3327,9.74,0.65,12,0.65,1707.00,25612.00,23850,20240429,-30.27,9190,20241209,80.96,16870,-1.42,20250318,11220,48.22,20250113,23850,-30.27,20240429,9190,80.96,20241209,1.01,N,044490,500,100 억,,704084,N,N,0,N,00,N
20250318,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16550,40,2,0.24,1814219660,110615,38.44,16400,16870,16020,21450,11560,16510,16401.21,3.52,0,-10566,17483,16996,16343,15856,15203,17240,16100,100,4940,500,11220,10,1,20007381,3311,9.70,0.65,12,0.55,1707.00,25612.00,23850,20240429,-30.61,9190,20241209,80.09,16870,-1.90,20250318,11220,47.50,20250113,23850,-30.61,20240429,9190,80.09,20241209,1.01,N,044490,500,100 억,,704084,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 20250319 160509 57 100.00 KOSDAQ 금속 N N N N N 16040 -610 5 -3.66 1911366080 118104 85.76 16530 16590 15980 21600 11660 16650 16184.11 3.55 0 -2490 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3209 9.40 0.63 12 0.59 1707.00 25612.00 23850 20240429 -32.75 9190 20241209 74.54 16870 -4.92 20250318 11220 42.96 20250113 23850 -32.75 20240429 9190 74.54 20241209 0.99 N 044490 500 100 억 710703 N N 5 N 00 N
3 20250319 150510 57 100.00 KOSDAQ 금속 N N N N N 16140 -510 5 -3.06 1821519310 112509 81.70 16530 16590 15980 21600 11660 16650 16189.99 3.55 0 -2574 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3229 9.46 0.63 12 0.56 1707.00 25612.00 23850 20240429 -32.33 9190 20241209 75.63 16870 -4.33 20250318 11220 43.85 20250113 23850 -32.33 20240429 9190 75.63 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
4 20250319 140511 57 100.00 KOSDAQ 금속 N N N N N 16190 -460 5 -2.76 1579081405 97519 70.81 16530 16590 15980 21600 11660 16650 16192.55 3.55 0 16 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3239 9.48 0.63 12 0.49 1707.00 25612.00 23850 20240429 -32.12 9190 20241209 76.17 16870 -4.03 20250318 11220 44.30 20250113 23850 -32.12 20240429 9190 76.17 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
5 20250319 130510 57 100.00 KOSDAQ 금속 N N N N N 16050 -600 5 -3.60 1322105175 81694 59.32 16530 16590 15980 21600 11660 16650 16183.63 3.55 0 4193 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3211 9.40 0.63 12 0.41 1707.00 25612.00 23850 20240429 -32.70 9190 20241209 74.65 16870 -4.86 20250318 11220 43.05 20250113 23850 -32.70 20240429 9190 74.65 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
6 20250319 120510 57 100.00 KOSDAQ 금속 N N N N N 16060 -590 5 -3.54 1103866230 68108 49.46 16530 16590 15980 21600 11660 16650 16207.59 3.55 0 126 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3213 9.41 0.63 12 0.34 1707.00 25612.00 23850 20240429 -32.66 9190 20241209 74.76 16870 -4.80 20250318 11220 43.14 20250113 23850 -32.66 20240429 9190 74.76 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
7 20250319 110510 57 100.00 KOSDAQ 금속 N N N N N 16010 -640 5 -3.84 892345130 54911 39.87 16530 16590 16010 21600 11660 16650 16250.75 3.55 0 210 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3203 9.38 0.63 12 0.27 1707.00 25612.00 23850 20240429 -32.87 9190 20241209 74.21 16870 -5.10 20250318 11220 42.69 20250113 23850 -32.87 20240429 9190 74.21 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
8 20250319 100511 57 100.00 KOSDAQ 금속 N N N N N 16350 -300 5 -1.80 426952345 26088 18.94 16530 16590 16290 21600 11660 16650 16365.85 3.55 0 1417 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3271 9.58 0.64 12 0.13 1707.00 25612.00 23850 20240429 -31.45 9190 20241209 77.91 16870 -3.08 20250318 11220 45.72 20250113 23850 -31.45 20240429 9190 77.91 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
9 20250319 090512 57 100.00 KOSDAQ 금속 N N N N N 16380 -270 5 -1.62 103440810 6295 4.57 16530 16590 16350 21600 11660 16650 16432.22 3.55 0 1547 17363 17006 16513 16156 15663 17185 16335 100 4950 500 11320 10 1 20007381 3277 9.60 0.64 12 0.03 1707.00 25612.00 23850 20240429 -31.32 9190 20241209 78.24 16870 -2.90 20250318 11220 45.99 20250113 23850 -31.32 20240429 9190 78.24 20241209 0.99 N 044490 500 100 억 710703 N N 0 N 00 N
10 20250318 160507 57 100.00 KOSDAQ 금속 N N N N N 16650 140 2 0.85 2254996720 137212 47.69 16400 16870 16020 21450 11560 16510 16434.11 3.52 0 -19357 17483 16996 16343 15856 15203 17240 16100 100 4940 500 11220 10 1 20007381 3331 9.75 0.65 12 0.69 1707.00 25612.00 23850 20240429 -30.19 9190 20241209 81.18 16870 -1.30 20250318 11220 48.40 20250113 23850 -30.19 20240429 9190 81.18 20241209 1.01 N 044490 500 100 억 704084 N N 0 N 00 N
11 20250318 150511 57 100.00 KOSDAQ 금속 N N N N N 16630 120 2 0.73 2145049310 130592 45.39 16400 16870 16020 21450 11560 16510 16425.58 3.52 0 -17710 17483 16996 16343 15856 15203 17240 16100 100 4940 500 11220 10 1 20007381 3327 9.74 0.65 12 0.65 1707.00 25612.00 23850 20240429 -30.27 9190 20241209 80.96 16870 -1.42 20250318 11220 48.22 20250113 23850 -30.27 20240429 9190 80.96 20241209 1.01 N 044490 500 100 억 704084 N N 0 N 00 N
12 20250318 140510 57 100.00 KOSDAQ 금속 N N N N N 16550 40 2 0.24 1814219660 110615 38.44 16400 16870 16020 21450 11560 16510 16401.21 3.52 0 -10566 17483 16996 16343 15856 15203 17240 16100 100 4940 500 11220 10 1 20007381 3311 9.70 0.65 12 0.55 1707.00 25612.00 23850 20240429 -30.61 9190 20241209 80.09 16870 -1.90 20250318 11220 47.50 20250113 23850 -30.61 20240429 9190 80.09 20241209 1.01 N 044490 500 100 억 704084 N N 0 N 00 N