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
093380/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
20250317,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,15,2,0.60,24198520,9569,527.22,2520,2630,2500,3275,1765,2520,2528.85,0.59,0,-891,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,250,-25.61,0.35,08,0.10,-99.00,7190.00,3990,20240614,-36.47,2080,20241209,21.88,3235,-21.64,20250116,2265,11.92,20250102,3990,-36.47,20240614,2080,21.88,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,10,2,0.40,22977040,9086,500.61,2520,2630,2500,3275,1765,2520,2528.84,0.59,0,-680,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,250,-25.56,0.35,08,0.09,-99.00,7190.00,3990,20240614,-36.59,2080,20241209,21.63,3235,-21.79,20250116,2265,11.70,20250102,3990,-36.59,20240614,2080,21.63,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,5,2,0.20,22908810,9059,499.12,2520,2630,2500,3275,1765,2520,2528.85,0.59,0,-684,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,249,-25.51,0.35,08,0.09,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,20,2,0.79,21764580,8607,474.21,2520,2630,2500,3275,1765,2520,2528.71,0.59,0,-686,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,251,-25.66,0.35,08,0.09,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,120727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,10,2,0.40,19145995,7572,417.19,2520,2630,2500,3275,1765,2520,2528.53,0.59,0,-686,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,250,-25.56,0.35,08,0.08,-99.00,7190.00,3990,20240614,-36.59,2080,20241209,21.63,3235,-21.79,20250116,2265,11.70,20250102,3990,-36.59,20240614,2080,21.63,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,110729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,-15,5,-0.60,13205485,5208,286.94,2520,2630,2500,3275,1765,2520,2535.62,0.59,0,-825,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,247,-25.30,0.35,08,0.05,-99.00,7190.00,3990,20240614,-37.22,2080,20241209,20.43,3235,-22.57,20250116,2265,10.60,20250102,3990,-37.22,20240614,2080,20.43,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,100728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,35,2,1.39,4960950,1957,107.82,2520,2630,2500,3275,1765,2520,2534.98,0.59,0,50,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,252,-25.81,0.36,08,0.02,-99.00,7190.00,3990,20240614,-35.96,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250317,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,0,3,0.00,385560,153,8.43,2520,2520,2520,3275,1765,2520,2520.00,0.59,0,-22,2596,2557,2521,2482,2446,2577,2502,49,755,500,1760,5,1,9879313,249,-25.45,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.11,N,093380,500,49 억,,57924,N,N,0,N,00,N
20250314,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,4592500,1815,20.45,2485,2560,2485,3255,1755,2505,2530.30,0.59,0,-335,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N
20250314,150731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,4462075,1763,19.86,2485,2560,2485,3255,1755,2505,2530.96,0.59,0,-335,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.13,N,093380,500,49 억,,58259,N,N,0,N,00,N
20250314,140726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,15,2,0.60,4159625,1643,18.51,2485,2560,2485,3255,1755,2505,2531.73,0.59,0,-335,2695,2600,2550,2455,2405,2647,2502,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.13,N,093380,500,49 억,,58259,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 160728 57 100.00 KOSDAQ 금속 N N N N N 2535 15 2 0.60 24198520 9569 527.22 2520 2630 2500 3275 1765 2520 2528.85 0.59 0 -891 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 250 -25.61 0.35 08 0.10 -99.00 7190.00 3990 20240614 -36.47 2080 20241209 21.88 3235 -21.64 20250116 2265 11.92 20250102 3990 -36.47 20240614 2080 21.88 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
3 20250317 150728 57 100.00 KOSDAQ 금속 N N N N N 2530 10 2 0.40 22977040 9086 500.61 2520 2630 2500 3275 1765 2520 2528.84 0.59 0 -680 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 250 -25.56 0.35 08 0.09 -99.00 7190.00 3990 20240614 -36.59 2080 20241209 21.63 3235 -21.79 20250116 2265 11.70 20250102 3990 -36.59 20240614 2080 21.63 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
4 20250317 140729 57 100.00 KOSDAQ 금속 N N N N N 2525 5 2 0.20 22908810 9059 499.12 2520 2630 2500 3275 1765 2520 2528.85 0.59 0 -684 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 249 -25.51 0.35 08 0.09 -99.00 7190.00 3990 20240614 -36.72 2080 20241209 21.39 3235 -21.95 20250116 2265 11.48 20250102 3990 -36.72 20240614 2080 21.39 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
5 20250317 130728 57 100.00 KOSDAQ 금속 N N N N N 2540 20 2 0.79 21764580 8607 474.21 2520 2630 2500 3275 1765 2520 2528.71 0.59 0 -686 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 251 -25.66 0.35 08 0.09 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
6 20250317 120727 57 100.00 KOSDAQ 금속 N N N N N 2530 10 2 0.40 19145995 7572 417.19 2520 2630 2500 3275 1765 2520 2528.53 0.59 0 -686 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 250 -25.56 0.35 08 0.08 -99.00 7190.00 3990 20240614 -36.59 2080 20241209 21.63 3235 -21.79 20250116 2265 11.70 20250102 3990 -36.59 20240614 2080 21.63 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
7 20250317 110729 57 100.00 KOSDAQ 금속 N N N N N 2505 -15 5 -0.60 13205485 5208 286.94 2520 2630 2500 3275 1765 2520 2535.62 0.59 0 -825 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 247 -25.30 0.35 08 0.05 -99.00 7190.00 3990 20240614 -37.22 2080 20241209 20.43 3235 -22.57 20250116 2265 10.60 20250102 3990 -37.22 20240614 2080 20.43 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
8 20250317 100728 57 100.00 KOSDAQ 금속 N N N N N 2555 35 2 1.39 4960950 1957 107.82 2520 2630 2500 3275 1765 2520 2534.98 0.59 0 50 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 252 -25.81 0.36 08 0.02 -99.00 7190.00 3990 20240614 -35.96 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
9 20250317 090729 57 100.00 KOSDAQ 금속 N N N N N 2520 0 3 0.00 385560 153 8.43 2520 2520 2520 3275 1765 2520 2520.00 0.59 0 -22 2596 2557 2521 2482 2446 2577 2502 49 755 500 1760 5 1 9879313 249 -25.45 0.35 08 0.00 -99.00 7190.00 3990 20240614 -36.84 2080 20241209 21.15 3235 -22.10 20250116 2265 11.26 20250102 3990 -36.84 20240614 2080 21.15 20241209 0.11 N 093380 500 49 억 57924 N N 0 N 00 N
10 20250314 160726 57 100.00 KOSDAQ 금속 N N N N N 2520 15 2 0.60 4592500 1815 20.45 2485 2560 2485 3255 1755 2505 2530.30 0.59 0 -335 2695 2600 2550 2455 2405 2647 2502 49 750 500 1750 5 1 9879313 249 -25.45 0.35 08 0.02 -99.00 7190.00 3990 20240614 -36.84 2080 20241209 21.15 3235 -22.10 20250116 2265 11.26 20250102 3990 -36.84 20240614 2080 21.15 20241209 0.13 N 093380 500 49 억 58259 N N 0 N 00 N
11 20250314 150731 57 100.00 KOSDAQ 금속 N N N N N 2520 15 2 0.60 4462075 1763 19.86 2485 2560 2485 3255 1755 2505 2530.96 0.59 0 -335 2695 2600 2550 2455 2405 2647 2502 49 750 500 1750 5 1 9879313 249 -25.45 0.35 08 0.02 -99.00 7190.00 3990 20240614 -36.84 2080 20241209 21.15 3235 -22.10 20250116 2265 11.26 20250102 3990 -36.84 20240614 2080 21.15 20241209 0.13 N 093380 500 49 억 58259 N N 0 N 00 N
12 20250314 140726 57 100.00 KOSDAQ 금속 N N N N N 2520 15 2 0.60 4159625 1643 18.51 2485 2560 2485 3255 1755 2505 2531.73 0.59 0 -335 2695 2600 2550 2455 2405 2647 2502 49 750 500 1750 5 1 9879313 249 -25.45 0.35 08 0.02 -99.00 7190.00 3990 20240614 -36.84 2080 20241209 21.15 3235 -22.10 20250116 2265 11.26 20250102 3990 -36.84 20240614 2080 21.15 20241209 0.13 N 093380 500 49 억 58259 N N 0 N 00 N