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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,0,3,0.00,142156439,94184,127.69,1504,1526,1499,1965,1059,1512,1509.33,1.40,0,-6186,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,697,6.17,0.56,12,0.20,245.00,2715.00,2110,20250114,-28.34,1352,20240909,11.83,2110,-28.34,20250114,1486,1.75,20250311,2110,-28.34,20250114,1352,11.83,20240909,5.47,N,090410,100,46 억,,643327,N,N,0,N,00,N
20250317,120717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1510,-2,5,-0.13,128694821,85276,115.62,1504,1526,1499,1965,1059,1512,1509.14,1.40,0,-3548,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,696,6.16,0.56,12,0.19,245.00,2715.00,2110,20250114,-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,,643327,N,N,0,N,00,N
20250317,110718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,1,2,0.07,106633019,70691,95.84,1504,1526,1499,1965,1059,1512,1508.41,1.40,0,-2042,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,697,6.18,0.56,12,0.15,245.00,2715.00,2110,20250114,-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,,643327,N,N,0,N,00,N
20250317,100717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,0,3,0.00,87129994,57797,78.36,1504,1526,1499,1965,1059,1512,1507.48,1.40,0,-4613,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,697,6.17,0.56,12,0.13,245.00,2715.00,2110,20250114,-28.34,1352,20240909,11.83,2110,-28.34,20250114,1486,1.75,20250311,2110,-28.34,20250114,1352,11.83,20240909,5.47,N,090410,100,46 억,,643327,N,N,0,N,00,N
20250317,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,-11,5,-0.73,42987846,28568,38.73,1504,1526,1499,1965,1059,1512,1504.62,1.40,0,-1509,1530,1520,1505,1495,1480,1526,1501,46,453,100,1050,1,1,46084095,692,6.13,0.55,12,0.06,245.00,2715.00,2110,20250114,-28.86,1352,20240909,11.02,2110,-28.86,20250114,1486,1.01,20250311,2110,-28.86,20250114,1352,11.02,20240909,5.47,N,090410,100,46 억,,643327,N,N,0,N,00,N
20250314,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,23,2,1.54,110002635,73080,41.01,1490,1515,1490,1935,1043,1489,1505.23,1.39,0,4497,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,697,6.17,0.56,12,0.16,245.00,2715.00,2110,20250114,-28.34,1352,20240909,11.83,2110,-28.34,20250114,1486,1.75,20250311,2110,-28.34,20250114,1352,11.83,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N
20250314,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,22,2,1.48,106293646,70626,39.64,1490,1515,1490,1935,1043,1489,1505.02,1.39,0,4720,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,696,6.17,0.56,12,0.15,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1486,1.68,20250311,2110,-28.39,20250114,1352,11.76,20240909,5.46,N,090410,100,46 억,,638888,N,N,0,N,00,N
20250314,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,19,2,1.28,71576119,47592,26.71,1490,1515,1490,1935,1043,1489,1503.95,1.39,0,4335,1528,1508,1498,1478,1468,1503,1473,46,446,100,1040,1,1,46084095,695,6.16,0.56,12,0.10,245.00,2715.00,2110,20250114,-28.53,1352,20240909,11.54,2110,-28.53,20250114,1486,1.48,20250311,2110,-28.53,20250114,1352,11.54,20240909,5.46,N,090410,100,46 억,,638888,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 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
3 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
4 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
5 20250317 130718 57 100.00 KOSDAQ 금속 N N N N N 1512 0 3 0.00 142156439 94184 127.69 1504 1526 1499 1965 1059 1512 1509.33 1.40 0 -6186 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 697 6.17 0.56 12 0.20 245.00 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 5.47 N 090410 100 46 억 643327 N N 0 N 00 N
6 20250317 120717 57 100.00 KOSDAQ 금속 N N N N N 1510 -2 5 -0.13 128694821 85276 115.62 1504 1526 1499 1965 1059 1512 1509.14 1.40 0 -3548 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 696 6.16 0.56 12 0.19 245.00 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 643327 N N 0 N 00 N
7 20250317 110718 57 100.00 KOSDAQ 금속 N N N N N 1513 1 2 0.07 106633019 70691 95.84 1504 1526 1499 1965 1059 1512 1508.41 1.40 0 -2042 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 697 6.18 0.56 12 0.15 245.00 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 643327 N N 0 N 00 N
8 20250317 100717 57 100.00 KOSDAQ 금속 N N N N N 1512 0 3 0.00 87129994 57797 78.36 1504 1526 1499 1965 1059 1512 1507.48 1.40 0 -4613 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 697 6.17 0.56 12 0.13 245.00 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 5.47 N 090410 100 46 억 643327 N N 0 N 00 N
9 20250317 090719 57 100.00 KOSDAQ 금속 N N N N N 1501 -11 5 -0.73 42987846 28568 38.73 1504 1526 1499 1965 1059 1512 1504.62 1.40 0 -1509 1530 1520 1505 1495 1480 1526 1501 46 453 100 1050 1 1 46084095 692 6.13 0.55 12 0.06 245.00 2715.00 2110 20250114 -28.86 1352 20240909 11.02 2110 -28.86 20250114 1486 1.01 20250311 2110 -28.86 20250114 1352 11.02 20240909 5.47 N 090410 100 46 억 643327 N N 0 N 00 N
10 20250314 160715 57 100.00 KOSDAQ 금속 N N N N N 1512 23 2 1.54 110002635 73080 41.01 1490 1515 1490 1935 1043 1489 1505.23 1.39 0 4497 1528 1508 1498 1478 1468 1503 1473 46 446 100 1040 1 1 46084095 697 6.17 0.56 12 0.16 245.00 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 5.46 N 090410 100 46 억 638888 N N 0 N 00 N
11 20250314 150720 57 100.00 KOSDAQ 금속 N N N N N 1511 22 2 1.48 106293646 70626 39.64 1490 1515 1490 1935 1043 1489 1505.02 1.39 0 4720 1528 1508 1498 1478 1468 1503 1473 46 446 100 1040 1 1 46084095 696 6.17 0.56 12 0.15 245.00 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 5.46 N 090410 100 46 억 638888 N N 0 N 00 N
12 20250314 140715 57 100.00 KOSDAQ 금속 N N N N N 1508 19 2 1.28 71576119 47592 26.71 1490 1515 1490 1935 1043 1489 1503.95 1.39 0 4335 1528 1508 1498 1478 1468 1503 1473 46 446 100 1040 1 1 46084095 695 6.16 0.56 12 0.10 245.00 2715.00 2110 20250114 -28.53 1352 20240909 11.54 2110 -28.53 20250114 1486 1.48 20250311 2110 -28.53 20250114 1352 11.54 20240909 5.46 N 090410 100 46 억 638888 N N 0 N 00 N