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
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
20250318,160719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1527,16,2,1.06,158169551,104397,82.22,1511,1528,1504,1964,1058,1511,1515.07,1.39,0,6662,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,704,6.23,0.56,12,0.23,245.00,2715.00,2110,20250114,-27.63,1352,20240909,12.94,2110,-27.63,20250114,1486,2.76,20250311,2110,-27.63,20250114,1352,12.94,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1528,17,2,1.13,148929855,98337,77.45,1511,1528,1504,1964,1058,1511,1514.48,1.39,0,7641,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,704,6.24,0.56,12,0.21,245.00,2715.00,2110,20250114,-27.58,1352,20240909,13.02,2110,-27.58,20250114,1486,2.83,20250311,2110,-27.58,20250114,1352,13.02,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1519,8,2,0.53,117876263,77954,61.40,1511,1520,1504,1964,1058,1511,1512.13,1.39,0,4364,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,700,6.20,0.56,12,0.17,245.00,2715.00,2110,20250114,-28.01,1352,20240909,12.35,2110,-28.01,20250114,1486,2.22,20250311,2110,-28.01,20250114,1352,12.35,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,130719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1510,-1,5,-0.07,103432013,68431,53.89,1511,1520,1504,1964,1058,1511,1511.48,1.39,0,-959,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,696,6.16,0.56,12,0.15,245.00,2715.00,2110,20250114,-28.44,1352,20240909,11.69,2110,-28.44,20250114,1486,1.62,20250311,2110,-28.44,20250114,1352,11.69,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,120720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1515,4,2,0.26,55632086,36794,28.98,1511,1520,1504,1964,1058,1511,1511.99,1.39,0,737,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,698,6.18,0.56,12,0.08,245.00,2715.00,2110,20250114,-28.20,1352,20240909,12.06,2110,-28.20,20250114,1486,1.95,20250311,2110,-28.20,20250114,1352,12.06,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,110718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,2,2,0.13,32979558,21837,17.20,1511,1520,1504,1964,1058,1511,1510.26,1.39,0,2296,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,697,6.18,0.56,12,0.05,245.00,2715.00,2110,20250114,-28.29,1352,20240909,11.91,2110,-28.29,20250114,1486,1.82,20250311,2110,-28.29,20250114,1352,11.91,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,100721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1515,4,2,0.26,28970719,19184,15.11,1511,1520,1504,1964,1058,1511,1510.15,1.39,0,3740,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,698,6.18,0.56,12,0.04,245.00,2715.00,2110,20250114,-28.20,1352,20240909,12.06,2110,-28.20,20250114,1486,1.95,20250311,2110,-28.20,20250114,1352,12.06,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250318,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1507,-4,5,-0.26,6276669,4156,3.27,1511,1520,1507,1964,1058,1511,1510.27,1.39,0,-1569,1539,1525,1512,1498,1485,1532,1505,46,453,100,1050,1,1,46084095,694,6.15,0.56,12,0.01,245.00,2715.00,2110,20250114,-28.58,1352,20240909,11.46,2110,-28.58,20250114,1486,1.41,20250311,2110,-28.58,20250114,1352,11.46,20240909,5.47,N,090410,100,46 억,,640859,N,N,0,N,00,N
20250317,160717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,-1,5,-0.07,191282784,126653,171.72,1504,1526,1499,1965,1059,1512,1510.28,1.40,0,-2324,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,696,6.17,0.56,12,0.27,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1486,1.68,20250311,2110,-28.39,20250114,1352,11.76,20240909,5.47,N,090410,100,46 억,,643327,N,N,0,N,00,N
20250317,150717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,-1,5,-0.07,173054291,114585,155.35,1504,1526,1499,1965,1059,1512,1510.26,1.40,0,-2099,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,696,6.17,0.56,12,0.25,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1486,1.68,20250311,2110,-28.39,20250114,1352,11.76,20240909,5.47,N,090410,100,46 억,,643327,N,N,0,N,00,N
20250317,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1514,2,2,0.13,152762767,101188,137.19,1504,1526,1499,1965,1059,1512,1509.68,1.40,0,-1835,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,698,6.18,0.56,12,0.22,245.00,2715.00,2110,20250114,-28.25,1352,20240909,11.98,2110,-28.25,20250114,1486,1.88,20250311,2110,-28.25,20250114,1352,11.98,20240909,5.47,N,090410,100,46 억,,643327,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 160719 57 100.00 KOSDAQ 금속 N N N N N 1527 16 2 1.06 158169551 104397 82.22 1511 1528 1504 1964 1058 1511 1515.07 1.39 0 6662 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 704 6.23 0.56 12 0.23 245.00 2715.00 2110 20250114 -27.63 1352 20240909 12.94 2110 -27.63 20250114 1486 2.76 20250311 2110 -27.63 20250114 1352 12.94 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
3 20250318 150722 57 100.00 KOSDAQ 금속 N N N N N 1528 17 2 1.13 148929855 98337 77.45 1511 1528 1504 1964 1058 1511 1514.48 1.39 0 7641 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 704 6.24 0.56 12 0.21 245.00 2715.00 2110 20250114 -27.58 1352 20240909 13.02 2110 -27.58 20250114 1486 2.83 20250311 2110 -27.58 20250114 1352 13.02 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
4 20250318 140720 57 100.00 KOSDAQ 금속 N N N N N 1519 8 2 0.53 117876263 77954 61.40 1511 1520 1504 1964 1058 1511 1512.13 1.39 0 4364 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 700 6.20 0.56 12 0.17 245.00 2715.00 2110 20250114 -28.01 1352 20240909 12.35 2110 -28.01 20250114 1486 2.22 20250311 2110 -28.01 20250114 1352 12.35 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
5 20250318 130719 57 100.00 KOSDAQ 금속 N N N N N 1510 -1 5 -0.07 103432013 68431 53.89 1511 1520 1504 1964 1058 1511 1511.48 1.39 0 -959 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 696 6.16 0.56 12 0.15 245.00 2715.00 2110 20250114 -28.44 1352 20240909 11.69 2110 -28.44 20250114 1486 1.62 20250311 2110 -28.44 20250114 1352 11.69 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
6 20250318 120720 57 100.00 KOSDAQ 금속 N N N N N 1515 4 2 0.26 55632086 36794 28.98 1511 1520 1504 1964 1058 1511 1511.99 1.39 0 737 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 698 6.18 0.56 12 0.08 245.00 2715.00 2110 20250114 -28.20 1352 20240909 12.06 2110 -28.20 20250114 1486 1.95 20250311 2110 -28.20 20250114 1352 12.06 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
7 20250318 110718 57 100.00 KOSDAQ 금속 N N N N N 1513 2 2 0.13 32979558 21837 17.20 1511 1520 1504 1964 1058 1511 1510.26 1.39 0 2296 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 697 6.18 0.56 12 0.05 245.00 2715.00 2110 20250114 -28.29 1352 20240909 11.91 2110 -28.29 20250114 1486 1.82 20250311 2110 -28.29 20250114 1352 11.91 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
8 20250318 100721 57 100.00 KOSDAQ 금속 N N N N N 1515 4 2 0.26 28970719 19184 15.11 1511 1520 1504 1964 1058 1511 1510.15 1.39 0 3740 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 698 6.18 0.56 12 0.04 245.00 2715.00 2110 20250114 -28.20 1352 20240909 12.06 2110 -28.20 20250114 1486 1.95 20250311 2110 -28.20 20250114 1352 12.06 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
9 20250318 090723 57 100.00 KOSDAQ 금속 N N N N N 1507 -4 5 -0.26 6276669 4156 3.27 1511 1520 1507 1964 1058 1511 1510.27 1.39 0 -1569 1539 1525 1512 1498 1485 1532 1505 46 453 100 1050 1 1 46084095 694 6.15 0.56 12 0.01 245.00 2715.00 2110 20250114 -28.58 1352 20240909 11.46 2110 -28.58 20250114 1486 1.41 20250311 2110 -28.58 20250114 1352 11.46 20240909 5.47 N 090410 100 46 억 640859 N N 0 N 00 N
10 20250317 160717 57 100.00 KOSDAQ 금속 N N N N N 1511 -1 5 -0.07 191282784 126653 171.72 1504 1526 1499 1965 1059 1512 1510.28 1.40 0 -2324 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 696 6.17 0.56 12 0.27 245.00 2715.00 2110 20250114 -28.39 1352 20240909 11.76 2110 -28.39 20250114 1486 1.68 20250311 2110 -28.39 20250114 1352 11.76 20240909 5.47 N 090410 100 46 억 643327 N N 0 N 00 N
11 20250317 150717 57 100.00 KOSDAQ 금속 N N N N N 1511 -1 5 -0.07 173054291 114585 155.35 1504 1526 1499 1965 1059 1512 1510.26 1.40 0 -2099 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 696 6.17 0.56 12 0.25 245.00 2715.00 2110 20250114 -28.39 1352 20240909 11.76 2110 -28.39 20250114 1486 1.68 20250311 2110 -28.39 20250114 1352 11.76 20240909 5.47 N 090410 100 46 억 643327 N N 0 N 00 N
12 20250317 140719 57 100.00 KOSDAQ 금속 N N N N N 1514 2 2 0.13 152762767 101188 137.19 1504 1526 1499 1965 1059 1512 1509.68 1.40 0 -1835 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 698 6.18 0.56 12 0.22 245.00 2715.00 2110 20250114 -28.25 1352 20240909 11.98 2110 -28.25 20250114 1486 1.88 20250311 2110 -28.25 20250114 1352 11.98 20240909 5.47 N 090410 100 46 억 643327 N N 0 N 00 N