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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14100,-70,5,-0.49,1309203030,91620,120.13,14180,14440,14040,18420,9920,14170,14289.50,2.79,0,20618,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2821,8.26,0.55,12,0.46,1707.00,25612.00,23850,20240429,-40.88,9190,20241209,53.43,14720,-4.21,20250218,11220,25.67,20250113,23850,-40.88,20240429,9190,53.43,20241209,1.00,N,044490,500,100 억,,559201,N,N,236,N,00,N
20250306,150452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14090,-80,5,-0.56,1272292120,89002,116.69,14180,14440,14040,18420,9920,14170,14295.10,2.79,0,20132,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2819,8.25,0.55,12,0.44,1707.00,25612.00,23850,20240429,-40.92,9190,20241209,53.32,14720,-4.28,20250218,11220,25.58,20250113,23850,-40.92,20240429,9190,53.32,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250306,140451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14200,30,2,0.21,1158218585,80925,106.10,14180,14440,14100,18420,9920,14170,14312.25,2.79,0,20740,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2841,8.32,0.55,12,0.40,1707.00,25612.00,23850,20240429,-40.46,9190,20241209,54.52,14720,-3.53,20250218,11220,26.56,20250113,23850,-40.46,20240429,9190,54.52,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250306,130451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14320,150,2,1.06,1064977915,74389,97.53,14180,14440,14100,18420,9920,14170,14316.34,2.79,0,23695,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2865,8.39,0.56,12,0.37,1707.00,25612.00,23850,20240429,-39.96,9190,20241209,55.82,14720,-2.72,20250218,11220,27.63,20250113,23850,-39.96,20240429,9190,55.82,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250306,120452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14310,140,2,0.99,743098035,51924,68.08,14180,14440,14100,18420,9920,14170,14311.26,2.79,0,17352,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2863,8.38,0.56,12,0.26,1707.00,25612.00,23850,20240429,-40.00,9190,20241209,55.71,14720,-2.79,20250218,11220,27.54,20250113,23850,-40.00,20240429,9190,55.71,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250306,110450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14300,130,2,0.92,687209195,48014,62.95,14180,14440,14100,18420,9920,14170,14312.68,2.79,0,17626,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2861,8.38,0.56,12,0.24,1707.00,25612.00,23850,20240429,-40.04,9190,20241209,55.60,14720,-2.85,20250218,11220,27.45,20250113,23850,-40.04,20240429,9190,55.60,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250306,100452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14300,130,2,0.92,566357465,39563,51.87,14180,14440,14100,18420,9920,14170,14315.33,2.79,0,16219,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2861,8.38,0.56,12,0.20,1707.00,25612.00,23850,20240429,-40.04,9190,20241209,55.60,14720,-2.85,20250218,11220,27.45,20250113,23850,-40.04,20240429,9190,55.60,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250306,090454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14160,-10,5,-0.07,28399520,2004,2.63,14180,14290,14100,18420,9920,14170,14171.42,2.79,0,-1019,14690,14430,14080,13820,13470,14560,13950,100,4250,500,9630,10,1,20007381,2833,8.30,0.55,12,0.01,1707.00,25612.00,23850,20240429,-40.63,9190,20241209,54.08,14720,-3.80,20250218,11220,26.20,20250113,23850,-40.63,20240429,9190,54.08,20241209,1.00,N,044490,500,100 억,,559201,N,N,0,N,00,N
20250305,160448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14170,260,2,1.87,1074565900,76064,128.48,13910,14340,13730,18080,9740,13910,14127.11,2.77,0,5802,14450,14180,13930,13660,13410,14315,13795,100,4170,500,9450,10,1,20007381,2835,8.30,0.55,12,0.38,1707.00,25612.00,23850,20240429,-40.59,9190,20241209,54.19,14720,-3.74,20250218,11220,26.29,20250113,23850,-40.59,20240429,9190,54.19,20241209,1.00,N,044490,500,100 억,,554007,N,N,6,N,00,N
20250305,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14180,270,2,1.94,1035004500,73274,123.77,13910,14340,13730,18080,9740,13910,14125.13,2.77,0,4710,14450,14180,13930,13660,13410,14315,13795,100,4170,500,9450,10,1,20007381,2837,8.31,0.55,12,0.37,1707.00,25612.00,23850,20240429,-40.55,9190,20241209,54.30,14720,-3.67,20250218,11220,26.38,20250113,23850,-40.55,20240429,9190,54.30,20241209,1.00,N,044490,500,100 억,,554007,N,N,6,N,00,N
20250305,140447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14150,240,2,1.73,968497230,68580,115.84,13910,14340,13730,18080,9740,13910,14122.15,2.77,0,2705,14450,14180,13930,13660,13410,14315,13795,100,4170,500,9450,10,1,20007381,2831,8.29,0.55,12,0.34,1707.00,25612.00,23850,20240429,-40.67,9190,20241209,53.97,14720,-3.87,20250218,11220,26.11,20250113,23850,-40.67,20240429,9190,53.97,20241209,1.00,N,044490,500,100 억,,554007,N,N,6,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 20250306 160453 57 100.00 KOSDAQ 금속 N N N N N 14100 -70 5 -0.49 1309203030 91620 120.13 14180 14440 14040 18420 9920 14170 14289.50 2.79 0 20618 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2821 8.26 0.55 12 0.46 1707.00 25612.00 23850 20240429 -40.88 9190 20241209 53.43 14720 -4.21 20250218 11220 25.67 20250113 23850 -40.88 20240429 9190 53.43 20241209 1.00 N 044490 500 100 억 559201 N N 236 N 00 N
3 20250306 150452 57 100.00 KOSDAQ 금속 N N N N N 14090 -80 5 -0.56 1272292120 89002 116.69 14180 14440 14040 18420 9920 14170 14295.10 2.79 0 20132 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2819 8.25 0.55 12 0.44 1707.00 25612.00 23850 20240429 -40.92 9190 20241209 53.32 14720 -4.28 20250218 11220 25.58 20250113 23850 -40.92 20240429 9190 53.32 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
4 20250306 140451 57 100.00 KOSDAQ 금속 N N N N N 14200 30 2 0.21 1158218585 80925 106.10 14180 14440 14100 18420 9920 14170 14312.25 2.79 0 20740 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2841 8.32 0.55 12 0.40 1707.00 25612.00 23850 20240429 -40.46 9190 20241209 54.52 14720 -3.53 20250218 11220 26.56 20250113 23850 -40.46 20240429 9190 54.52 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
5 20250306 130451 57 100.00 KOSDAQ 금속 N N N N N 14320 150 2 1.06 1064977915 74389 97.53 14180 14440 14100 18420 9920 14170 14316.34 2.79 0 23695 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2865 8.39 0.56 12 0.37 1707.00 25612.00 23850 20240429 -39.96 9190 20241209 55.82 14720 -2.72 20250218 11220 27.63 20250113 23850 -39.96 20240429 9190 55.82 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
6 20250306 120452 57 100.00 KOSDAQ 금속 N N N N N 14310 140 2 0.99 743098035 51924 68.08 14180 14440 14100 18420 9920 14170 14311.26 2.79 0 17352 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2863 8.38 0.56 12 0.26 1707.00 25612.00 23850 20240429 -40.00 9190 20241209 55.71 14720 -2.79 20250218 11220 27.54 20250113 23850 -40.00 20240429 9190 55.71 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
7 20250306 110450 57 100.00 KOSDAQ 금속 N N N N N 14300 130 2 0.92 687209195 48014 62.95 14180 14440 14100 18420 9920 14170 14312.68 2.79 0 17626 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2861 8.38 0.56 12 0.24 1707.00 25612.00 23850 20240429 -40.04 9190 20241209 55.60 14720 -2.85 20250218 11220 27.45 20250113 23850 -40.04 20240429 9190 55.60 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
8 20250306 100452 57 100.00 KOSDAQ 금속 N N N N N 14300 130 2 0.92 566357465 39563 51.87 14180 14440 14100 18420 9920 14170 14315.33 2.79 0 16219 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2861 8.38 0.56 12 0.20 1707.00 25612.00 23850 20240429 -40.04 9190 20241209 55.60 14720 -2.85 20250218 11220 27.45 20250113 23850 -40.04 20240429 9190 55.60 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
9 20250306 090454 57 100.00 KOSDAQ 금속 N N N N N 14160 -10 5 -0.07 28399520 2004 2.63 14180 14290 14100 18420 9920 14170 14171.42 2.79 0 -1019 14690 14430 14080 13820 13470 14560 13950 100 4250 500 9630 10 1 20007381 2833 8.30 0.55 12 0.01 1707.00 25612.00 23850 20240429 -40.63 9190 20241209 54.08 14720 -3.80 20250218 11220 26.20 20250113 23850 -40.63 20240429 9190 54.08 20241209 1.00 N 044490 500 100 억 559201 N N 0 N 00 N
10 20250305 160448 57 100.00 KOSDAQ 금속 N N N N N 14170 260 2 1.87 1074565900 76064 128.48 13910 14340 13730 18080 9740 13910 14127.11 2.77 0 5802 14450 14180 13930 13660 13410 14315 13795 100 4170 500 9450 10 1 20007381 2835 8.30 0.55 12 0.38 1707.00 25612.00 23850 20240429 -40.59 9190 20241209 54.19 14720 -3.74 20250218 11220 26.29 20250113 23850 -40.59 20240429 9190 54.19 20241209 1.00 N 044490 500 100 억 554007 N N 6 N 00 N
11 20250305 150449 57 100.00 KOSDAQ 금속 N N N N N 14180 270 2 1.94 1035004500 73274 123.77 13910 14340 13730 18080 9740 13910 14125.13 2.77 0 4710 14450 14180 13930 13660 13410 14315 13795 100 4170 500 9450 10 1 20007381 2837 8.31 0.55 12 0.37 1707.00 25612.00 23850 20240429 -40.55 9190 20241209 54.30 14720 -3.67 20250218 11220 26.38 20250113 23850 -40.55 20240429 9190 54.30 20241209 1.00 N 044490 500 100 억 554007 N N 6 N 00 N
12 20250305 140447 57 100.00 KOSDAQ 금속 N N N N N 14150 240 2 1.73 968497230 68580 115.84 13910 14340 13730 18080 9740 13910 14122.15 2.77 0 2705 14450 14180 13930 13660 13410 14315 13795 100 4170 500 9450 10 1 20007381 2831 8.29 0.55 12 0.34 1707.00 25612.00 23850 20240429 -40.67 9190 20241209 53.97 14720 -3.87 20250218 11220 26.11 20250113 23850 -40.67 20240429 9190 53.97 20241209 1.00 N 044490 500 100 억 554007 N N 6 N 00 N