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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,50,2,0.66,4299965,568,109.02,7570,7600,7520,9800,5280,7540,7570.36,0.20,0,1,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,465,12.71,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.08,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240318,6590,15.17,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7595,55,2,0.73,2992415,395,75.82,7570,7600,7530,9800,5280,7540,7575.73,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,466,12.72,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.03,6590,20241115,15.25,8180,-7.15,20250108,7070,7.43,20250217,9140,-16.90,20240318,6590,15.25,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,50,2,0.66,2855785,377,72.36,7570,7600,7530,9800,5280,7540,7575.03,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,465,12.71,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.08,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240318,6590,15.17,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7595,55,2,0.73,2422965,320,61.42,7570,7600,7530,9800,5280,7540,7571.77,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,466,12.72,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.03,6590,20241115,15.25,8180,-7.15,20250108,7070,7.43,20250217,9140,-16.90,20240318,6590,15.25,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,120524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7595,55,2,0.73,2134185,282,54.13,7570,7600,7530,9800,5280,7540,7568.03,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,466,12.72,0.31,12,0.00,597.00,24472.00,9380,20240306,-19.03,6590,20241115,15.25,8180,-7.15,20250108,7070,7.43,20250217,9140,-16.90,20240318,6590,15.25,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,110523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7585,45,2,0.60,1314035,174,33.40,7570,7600,7530,9800,5280,7540,7551.93,0.20,0,4,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,465,12.71,0.31,12,0.00,597.00,24472.00,9380,20240306,-19.14,6590,20241115,15.10,8180,-7.27,20250108,7070,7.28,20250217,9140,-17.01,20240318,6590,15.10,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,50,2,0.66,1116730,148,28.41,7570,7600,7530,9800,5280,7540,7545.47,0.20,0,6,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,465,12.71,0.31,12,0.00,597.00,24472.00,9380,20240306,-19.08,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9140,-16.96,20240318,6590,15.17,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250318,090526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,30,2,0.40,22710,3,0.58,7570,7570,7570,9800,5280,7540,7570.00,0.20,0,3,7606,7572,7536,7502,7466,7555,7485,31,2260,500,5270,10,1,6132112,464,12.68,0.31,12,0.00,597.00,24472.00,9380,20240306,-19.30,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9140,-17.18,20240318,6590,14.87,20241115,0.30,N,049830,500,30 억,,12065,N,N,0,N,00,N
20250317,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7540,-30,5,-0.40,3924490,521,227.51,7550,7570,7500,9840,5300,7570,7532.61,0.20,0,10,7650,7610,7540,7500,7430,7630,7520,31,2270,500,5290,10,1,6132112,462,12.63,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.62,6590,20241115,14.42,8180,-7.82,20250108,7070,6.65,20250217,9140,-17.51,20240318,6590,14.42,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N
20250317,150523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7540,-30,5,-0.40,3728450,495,216.16,7550,7570,7500,9840,5300,7570,7532.22,0.20,0,10,7650,7610,7540,7500,7430,7630,7520,31,2270,500,5290,10,1,6132112,462,12.63,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.62,6590,20241115,14.42,8180,-7.82,20250108,7070,6.65,20250217,9140,-17.51,20240318,6590,14.42,20241115,0.30,N,049830,500,30 억,,12070,N,N,0,N,00,N
20250317,140523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,-60,5,-0.79,3397180,451,196.94,7550,7570,7500,9840,5300,7570,7532.55,0.20,0,10,7650,7610,7540,7500,7430,7630,7520,31,2270,500,5290,10,1,6132112,461,12.58,0.31,12,0.01,597.00,24472.00,9380,20240306,-19.94,6590,20241115,13.96,8180,-8.19,20250108,7070,6.22,20250217,9140,-17.83,20240318,6590,13.96,20241115,0.30,N,049830,500,30 억,,12070,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 20250318 160523 57 100.00 KOSDAQ 금속 N N N N N 7590 50 2 0.66 4299965 568 109.02 7570 7600 7520 9800 5280 7540 7570.36 0.20 0 1 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 465 12.71 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.08 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9140 -16.96 20240318 6590 15.17 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
3 20250318 150526 57 100.00 KOSDAQ 금속 N N N N N 7595 55 2 0.73 2992415 395 75.82 7570 7600 7530 9800 5280 7540 7575.73 0.20 0 4 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 466 12.72 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.03 6590 20241115 15.25 8180 -7.15 20250108 7070 7.43 20250217 9140 -16.90 20240318 6590 15.25 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
4 20250318 140525 57 100.00 KOSDAQ 금속 N N N N N 7590 50 2 0.66 2855785 377 72.36 7570 7600 7530 9800 5280 7540 7575.03 0.20 0 4 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 465 12.71 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.08 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9140 -16.96 20240318 6590 15.17 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
5 20250318 130524 57 100.00 KOSDAQ 금속 N N N N N 7595 55 2 0.73 2422965 320 61.42 7570 7600 7530 9800 5280 7540 7571.77 0.20 0 4 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 466 12.72 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.03 6590 20241115 15.25 8180 -7.15 20250108 7070 7.43 20250217 9140 -16.90 20240318 6590 15.25 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
6 20250318 120524 57 100.00 KOSDAQ 금속 N N N N N 7595 55 2 0.73 2134185 282 54.13 7570 7600 7530 9800 5280 7540 7568.03 0.20 0 4 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 466 12.72 0.31 12 0.00 597.00 24472.00 9380 20240306 -19.03 6590 20241115 15.25 8180 -7.15 20250108 7070 7.43 20250217 9140 -16.90 20240318 6590 15.25 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
7 20250318 110523 57 100.00 KOSDAQ 금속 N N N N N 7585 45 2 0.60 1314035 174 33.40 7570 7600 7530 9800 5280 7540 7551.93 0.20 0 4 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 465 12.71 0.31 12 0.00 597.00 24472.00 9380 20240306 -19.14 6590 20241115 15.10 8180 -7.27 20250108 7070 7.28 20250217 9140 -17.01 20240318 6590 15.10 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
8 20250318 100525 57 100.00 KOSDAQ 금속 N N N N N 7590 50 2 0.66 1116730 148 28.41 7570 7600 7530 9800 5280 7540 7545.47 0.20 0 6 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 465 12.71 0.31 12 0.00 597.00 24472.00 9380 20240306 -19.08 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9140 -16.96 20240318 6590 15.17 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
9 20250318 090526 57 100.00 KOSDAQ 금속 N N N N N 7570 30 2 0.40 22710 3 0.58 7570 7570 7570 9800 5280 7540 7570.00 0.20 0 3 7606 7572 7536 7502 7466 7555 7485 31 2260 500 5270 10 1 6132112 464 12.68 0.31 12 0.00 597.00 24472.00 9380 20240306 -19.30 6590 20241115 14.87 8180 -7.46 20250108 7070 7.07 20250217 9140 -17.18 20240318 6590 14.87 20241115 0.30 N 049830 500 30 억 12065 N N 0 N 00 N
10 20250317 160523 57 100.00 KOSDAQ 금속 N N N N N 7540 -30 5 -0.40 3924490 521 227.51 7550 7570 7500 9840 5300 7570 7532.61 0.20 0 10 7650 7610 7540 7500 7430 7630 7520 31 2270 500 5290 10 1 6132112 462 12.63 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.62 6590 20241115 14.42 8180 -7.82 20250108 7070 6.65 20250217 9140 -17.51 20240318 6590 14.42 20241115 0.30 N 049830 500 30 억 12070 N N 0 N 00 N
11 20250317 150523 57 100.00 KOSDAQ 금속 N N N N N 7540 -30 5 -0.40 3728450 495 216.16 7550 7570 7500 9840 5300 7570 7532.22 0.20 0 10 7650 7610 7540 7500 7430 7630 7520 31 2270 500 5290 10 1 6132112 462 12.63 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.62 6590 20241115 14.42 8180 -7.82 20250108 7070 6.65 20250217 9140 -17.51 20240318 6590 14.42 20241115 0.30 N 049830 500 30 억 12070 N N 0 N 00 N
12 20250317 140523 57 100.00 KOSDAQ 금속 N N N N N 7510 -60 5 -0.79 3397180 451 196.94 7550 7570 7500 9840 5300 7570 7532.55 0.20 0 10 7650 7610 7540 7500 7430 7630 7520 31 2270 500 5290 10 1 6132112 461 12.58 0.31 12 0.01 597.00 24472.00 9380 20240306 -19.94 6590 20241115 13.96 8180 -8.19 20250108 7070 6.22 20250217 9140 -17.83 20240318 6590 13.96 20241115 0.30 N 049830 500 30 억 12070 N N 0 N 00 N