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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14000,-130,5,-0.92,951860275,69054,120.05,13860,14080,13600,18360,9900,14130,13784.21,2.92,0,13326,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2801,8.20,0.55,12,0.35,1707.00,25612.00,23850,20240429,-41.30,9190,20241209,52.34,14840,-5.66,20250307,11220,24.78,20250113,23850,-41.30,20240429,9190,52.34,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,150459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13910,-220,5,-1.56,895448525,65015,113.03,13860,14000,13600,18360,9900,14130,13772.95,2.92,0,12001,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2783,8.15,0.54,12,0.32,1707.00,25612.00,23850,20240429,-41.68,9190,20241209,51.36,14840,-6.27,20250307,11220,23.98,20250113,23850,-41.68,20240429,9190,51.36,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,140459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13940,-190,5,-1.34,802459445,58339,101.42,13860,14000,13600,18360,9900,14130,13755.11,2.92,0,13565,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2789,8.17,0.54,12,0.29,1707.00,25612.00,23850,20240429,-41.55,9190,20241209,51.69,14840,-6.06,20250307,11220,24.24,20250113,23850,-41.55,20240429,9190,51.69,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,130458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13790,-340,5,-2.41,574011055,41787,72.65,13860,13860,13600,18360,9900,14130,13736.59,2.92,0,8152,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2759,8.08,0.54,12,0.21,1707.00,25612.00,23850,20240429,-42.18,9190,20241209,50.05,14840,-7.08,20250307,11220,22.91,20250113,23850,-42.18,20240429,9190,50.05,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,120458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13790,-340,5,-2.41,460576530,33569,58.36,13860,13860,13600,18360,9900,14130,13720.29,2.92,0,3566,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2759,8.08,0.54,12,0.17,1707.00,25612.00,23850,20240429,-42.18,9190,20241209,50.05,14840,-7.08,20250307,11220,22.91,20250113,23850,-42.18,20240429,9190,50.05,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,110458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13705,-425,5,-3.01,366378805,26726,46.46,13860,13860,13600,18360,9900,14130,13708.70,2.92,0,-405,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2742,8.03,0.54,12,0.13,1707.00,25612.00,23850,20240429,-42.54,9190,20241209,49.13,14840,-7.65,20250307,11220,22.15,20250113,23850,-42.54,20240429,9190,49.13,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,100459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13690,-440,5,-3.11,273688680,19954,34.69,13860,13860,13600,18360,9900,14130,13715.98,2.92,0,477,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2739,8.02,0.53,12,0.10,1707.00,25612.00,23850,20240429,-42.60,9190,20241209,48.97,14840,-7.75,20250307,11220,22.01,20250113,23850,-42.60,20240429,9190,48.97,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250311,090459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13790,-340,5,-2.41,59362990,4335,7.54,13860,13860,13600,18360,9900,14130,13693.88,2.92,0,-466,14776,14452,14256,13932,13736,14355,13835,100,4230,500,9600,10,1,20007381,2759,8.08,0.54,12,0.02,1707.00,25612.00,23850,20240429,-42.18,9190,20241209,50.05,14840,-7.08,20250307,11220,22.91,20250113,23850,-42.18,20240429,9190,50.05,20241209,1.00,N,044490,500,100 억,,584688,N,N,0,N,00,N
20250310,160454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14130,-320,5,-2.21,818323090,57475,50.62,14450,14580,14060,18780,10120,14450,14238.07,2.96,0,-7873,15290,14870,14420,14000,13550,15080,14210,100,4330,500,9820,10,1,20007381,2827,8.28,0.55,12,0.29,1707.00,25612.00,23850,20240429,-40.75,9190,20241209,53.75,14840,-4.78,20250307,11220,25.94,20250113,23850,-40.75,20240429,9190,53.75,20241209,0.98,N,044490,500,100 억,,592561,N,N,33,N,00,N
20250310,150457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14100,-350,5,-2.42,757197900,53142,46.80,14450,14580,14060,18780,10120,14450,14248.58,2.96,0,-7194,15290,14870,14420,14000,13550,15080,14210,100,4330,500,9820,10,1,20007381,2821,8.26,0.55,12,0.27,1707.00,25612.00,23850,20240429,-40.88,9190,20241209,53.43,14840,-4.99,20250307,11220,25.67,20250113,23850,-40.88,20240429,9190,53.43,20241209,0.98,N,044490,500,100 억,,592561,N,N,33,N,00,N
20250310,140456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14210,-240,5,-1.66,654317940,45864,40.39,14450,14580,14060,18780,10120,14450,14266.48,2.96,0,-3474,15290,14870,14420,14000,13550,15080,14210,100,4330,500,9820,10,1,20007381,2843,8.32,0.55,12,0.23,1707.00,25612.00,23850,20240429,-40.42,9190,20241209,54.62,14840,-4.25,20250307,11220,26.65,20250113,23850,-40.42,20240429,9190,54.62,20241209,0.98,N,044490,500,100 억,,592561,N,N,33,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 20250311 160456 57 100.00 KOSDAQ 금속 N N N N N 14000 -130 5 -0.92 951860275 69054 120.05 13860 14080 13600 18360 9900 14130 13784.21 2.92 0 13326 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2801 8.20 0.55 12 0.35 1707.00 25612.00 23850 20240429 -41.30 9190 20241209 52.34 14840 -5.66 20250307 11220 24.78 20250113 23850 -41.30 20240429 9190 52.34 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
3 20250311 150459 57 100.00 KOSDAQ 금속 N N N N N 13910 -220 5 -1.56 895448525 65015 113.03 13860 14000 13600 18360 9900 14130 13772.95 2.92 0 12001 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2783 8.15 0.54 12 0.32 1707.00 25612.00 23850 20240429 -41.68 9190 20241209 51.36 14840 -6.27 20250307 11220 23.98 20250113 23850 -41.68 20240429 9190 51.36 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
4 20250311 140459 57 100.00 KOSDAQ 금속 N N N N N 13940 -190 5 -1.34 802459445 58339 101.42 13860 14000 13600 18360 9900 14130 13755.11 2.92 0 13565 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2789 8.17 0.54 12 0.29 1707.00 25612.00 23850 20240429 -41.55 9190 20241209 51.69 14840 -6.06 20250307 11220 24.24 20250113 23850 -41.55 20240429 9190 51.69 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
5 20250311 130458 57 100.00 KOSDAQ 금속 N N N N N 13790 -340 5 -2.41 574011055 41787 72.65 13860 13860 13600 18360 9900 14130 13736.59 2.92 0 8152 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2759 8.08 0.54 12 0.21 1707.00 25612.00 23850 20240429 -42.18 9190 20241209 50.05 14840 -7.08 20250307 11220 22.91 20250113 23850 -42.18 20240429 9190 50.05 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
6 20250311 120458 57 100.00 KOSDAQ 금속 N N N N N 13790 -340 5 -2.41 460576530 33569 58.36 13860 13860 13600 18360 9900 14130 13720.29 2.92 0 3566 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2759 8.08 0.54 12 0.17 1707.00 25612.00 23850 20240429 -42.18 9190 20241209 50.05 14840 -7.08 20250307 11220 22.91 20250113 23850 -42.18 20240429 9190 50.05 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
7 20250311 110458 57 100.00 KOSDAQ 금속 N N N N N 13705 -425 5 -3.01 366378805 26726 46.46 13860 13860 13600 18360 9900 14130 13708.70 2.92 0 -405 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2742 8.03 0.54 12 0.13 1707.00 25612.00 23850 20240429 -42.54 9190 20241209 49.13 14840 -7.65 20250307 11220 22.15 20250113 23850 -42.54 20240429 9190 49.13 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
8 20250311 100459 57 100.00 KOSDAQ 금속 N N N N N 13690 -440 5 -3.11 273688680 19954 34.69 13860 13860 13600 18360 9900 14130 13715.98 2.92 0 477 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2739 8.02 0.53 12 0.10 1707.00 25612.00 23850 20240429 -42.60 9190 20241209 48.97 14840 -7.75 20250307 11220 22.01 20250113 23850 -42.60 20240429 9190 48.97 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
9 20250311 090459 57 100.00 KOSDAQ 금속 N N N N N 13790 -340 5 -2.41 59362990 4335 7.54 13860 13860 13600 18360 9900 14130 13693.88 2.92 0 -466 14776 14452 14256 13932 13736 14355 13835 100 4230 500 9600 10 1 20007381 2759 8.08 0.54 12 0.02 1707.00 25612.00 23850 20240429 -42.18 9190 20241209 50.05 14840 -7.08 20250307 11220 22.91 20250113 23850 -42.18 20240429 9190 50.05 20241209 1.00 N 044490 500 100 억 584688 N N 0 N 00 N
10 20250310 160454 57 100.00 KOSDAQ 금속 N N N N N 14130 -320 5 -2.21 818323090 57475 50.62 14450 14580 14060 18780 10120 14450 14238.07 2.96 0 -7873 15290 14870 14420 14000 13550 15080 14210 100 4330 500 9820 10 1 20007381 2827 8.28 0.55 12 0.29 1707.00 25612.00 23850 20240429 -40.75 9190 20241209 53.75 14840 -4.78 20250307 11220 25.94 20250113 23850 -40.75 20240429 9190 53.75 20241209 0.98 N 044490 500 100 억 592561 N N 33 N 00 N
11 20250310 150457 57 100.00 KOSDAQ 금속 N N N N N 14100 -350 5 -2.42 757197900 53142 46.80 14450 14580 14060 18780 10120 14450 14248.58 2.96 0 -7194 15290 14870 14420 14000 13550 15080 14210 100 4330 500 9820 10 1 20007381 2821 8.26 0.55 12 0.27 1707.00 25612.00 23850 20240429 -40.88 9190 20241209 53.43 14840 -4.99 20250307 11220 25.67 20250113 23850 -40.88 20240429 9190 53.43 20241209 0.98 N 044490 500 100 억 592561 N N 33 N 00 N
12 20250310 140456 57 100.00 KOSDAQ 금속 N N N N N 14210 -240 5 -1.66 654317940 45864 40.39 14450 14580 14060 18780 10120 14450 14266.48 2.96 0 -3474 15290 14870 14420 14000 13550 15080 14210 100 4330 500 9820 10 1 20007381 2843 8.32 0.55 12 0.23 1707.00 25612.00 23850 20240429 -40.42 9190 20241209 54.62 14840 -4.25 20250307 11220 26.65 20250113 23850 -40.42 20240429 9190 54.62 20241209 0.98 N 044490 500 100 억 592561 N N 33 N 00 N