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
049830/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
20250306,160508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-80,5,-1.05,10018320,1321,155.41,7620,7630,7550,9940,5360,7650,7584.36,0.16,0,-5,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,464,111.32,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.54,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9380,-19.30,20240306,6590,14.87,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,150507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-30,5,-0.39,9230690,1217,143.18,7620,7630,7550,9940,5360,7650,7584.79,0.16,0,-1,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,467,112.06,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.03,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9380,-18.76,20240306,6590,15.63,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-40,5,-0.52,8232440,1085,127.65,7620,7630,7550,9940,5360,7650,7587.50,0.16,0,-1,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,467,111.91,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.13,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,9380,-18.87,20240306,6590,15.48,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,130507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,-20,5,-0.26,4979490,655,77.06,7620,7630,7570,9940,5360,7650,7602.27,0.16,0,3,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,468,112.21,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.93,6590,20241115,15.78,8180,-6.72,20250108,7070,7.92,20250217,9380,-18.66,20240306,6590,15.78,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,120507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-70,5,-0.92,4926130,648,76.24,7620,7630,7570,9940,5360,7650,7602.05,0.16,0,5,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,465,111.47,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.43,6590,20241115,15.02,8180,-7.33,20250108,7070,7.21,20250217,9380,-19.19,20240306,6590,15.02,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-80,5,-1.05,4910920,646,76.00,7620,7620,7570,9940,5360,7650,7602.04,0.16,0,6,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,464,111.32,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.54,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9380,-19.30,20240306,6590,14.87,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,100506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-40,5,-0.52,4653500,612,72.00,7620,7620,7570,9940,5360,7650,7603.76,0.16,0,7,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,467,111.91,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.13,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,9380,-18.87,20240306,6590,15.48,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250306,090509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-30,5,-0.39,7620,1,0.12,7620,7620,7620,9940,5360,7650,7620.00,0.16,0,0,7716,7682,7636,7602,7556,7660,7580,31,2290,500,5350,10,1,6132112,467,112.06,0.32,12,0.00,68.00,23959.00,9900,20240222,-23.03,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9380,-18.76,20240306,6590,15.63,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250305,160502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-20,5,-0.26,6474875,850,79.66,7670,7670,7590,9970,5370,7670,7617.50,0.16,0,0,7816,7742,7696,7622,7576,7720,7600,31,2300,500,5360,10,1,6132112,469,112.50,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.73,6590,20241115,16.08,8180,-6.48,20250108,7070,8.20,20250217,9380,-18.44,20240306,6590,16.08,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250305,150503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-20,5,-0.26,6428975,844,79.10,7670,7670,7590,9970,5370,7670,7617.27,0.16,0,0,7816,7742,7696,7622,7576,7720,7600,31,2300,500,5360,10,1,6132112,469,112.50,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.73,6590,20241115,16.08,8180,-6.48,20250108,7070,8.20,20250217,9380,-18.44,20240306,6590,16.08,20241115,0.30,N,049830,500,30 억,,9728,N,N,0,N,00,N
20250305,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,-80,5,-1.04,6231175,818,76.66,7670,7670,7590,9970,5370,7670,7617.57,0.16,0,0,7816,7742,7696,7622,7576,7720,7600,31,2300,500,5360,10,1,6132112,465,111.62,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9380,-19.08,20240306,6590,15.17,20241115,0.30,N,049830,500,30 억,,9728,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 20250306 160508 57 100.00 KOSDAQ 금속 N N N N N 7570 -80 5 -1.05 10018320 1321 155.41 7620 7630 7550 9940 5360 7650 7584.36 0.16 0 -5 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 464 111.32 0.32 12 0.02 68.00 23959.00 9900 20240222 -23.54 6590 20241115 14.87 8180 -7.46 20250108 7070 7.07 20250217 9380 -19.30 20240306 6590 14.87 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
3 20250306 150507 57 100.00 KOSDAQ 금속 N N N N N 7620 -30 5 -0.39 9230690 1217 143.18 7620 7630 7550 9940 5360 7650 7584.79 0.16 0 -1 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 467 112.06 0.32 12 0.02 68.00 23959.00 9900 20240222 -23.03 6590 20241115 15.63 8180 -6.85 20250108 7070 7.78 20250217 9380 -18.76 20240306 6590 15.63 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
4 20250306 140506 57 100.00 KOSDAQ 금속 N N N N N 7610 -40 5 -0.52 8232440 1085 127.65 7620 7630 7550 9940 5360 7650 7587.50 0.16 0 -1 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 467 111.91 0.32 12 0.02 68.00 23959.00 9900 20240222 -23.13 6590 20241115 15.48 8180 -6.97 20250108 7070 7.64 20250217 9380 -18.87 20240306 6590 15.48 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
5 20250306 130507 57 100.00 KOSDAQ 금속 N N N N N 7630 -20 5 -0.26 4979490 655 77.06 7620 7630 7570 9940 5360 7650 7602.27 0.16 0 3 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 468 112.21 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.93 6590 20241115 15.78 8180 -6.72 20250108 7070 7.92 20250217 9380 -18.66 20240306 6590 15.78 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
6 20250306 120507 57 100.00 KOSDAQ 금속 N N N N N 7580 -70 5 -0.92 4926130 648 76.24 7620 7630 7570 9940 5360 7650 7602.05 0.16 0 5 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 465 111.47 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.43 6590 20241115 15.02 8180 -7.33 20250108 7070 7.21 20250217 9380 -19.19 20240306 6590 15.02 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
7 20250306 110505 57 100.00 KOSDAQ 금속 N N N N N 7570 -80 5 -1.05 4910920 646 76.00 7620 7620 7570 9940 5360 7650 7602.04 0.16 0 6 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 464 111.32 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.54 6590 20241115 14.87 8180 -7.46 20250108 7070 7.07 20250217 9380 -19.30 20240306 6590 14.87 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
8 20250306 100506 57 100.00 KOSDAQ 금속 N N N N N 7610 -40 5 -0.52 4653500 612 72.00 7620 7620 7570 9940 5360 7650 7603.76 0.16 0 7 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 467 111.91 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.13 6590 20241115 15.48 8180 -6.97 20250108 7070 7.64 20250217 9380 -18.87 20240306 6590 15.48 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
9 20250306 090509 57 100.00 KOSDAQ 금속 N N N N N 7620 -30 5 -0.39 7620 1 0.12 7620 7620 7620 9940 5360 7650 7620.00 0.16 0 0 7716 7682 7636 7602 7556 7660 7580 31 2290 500 5350 10 1 6132112 467 112.06 0.32 12 0.00 68.00 23959.00 9900 20240222 -23.03 6590 20241115 15.63 8180 -6.85 20250108 7070 7.78 20250217 9380 -18.76 20240306 6590 15.63 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
10 20250305 160502 57 100.00 KOSDAQ 금속 N N N N N 7650 -20 5 -0.26 6474875 850 79.66 7670 7670 7590 9970 5370 7670 7617.50 0.16 0 0 7816 7742 7696 7622 7576 7720 7600 31 2300 500 5360 10 1 6132112 469 112.50 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.73 6590 20241115 16.08 8180 -6.48 20250108 7070 8.20 20250217 9380 -18.44 20240306 6590 16.08 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
11 20250305 150503 57 100.00 KOSDAQ 금속 N N N N N 7650 -20 5 -0.26 6428975 844 79.10 7670 7670 7590 9970 5370 7670 7617.27 0.16 0 0 7816 7742 7696 7622 7576 7720 7600 31 2300 500 5360 10 1 6132112 469 112.50 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.73 6590 20241115 16.08 8180 -6.48 20250108 7070 8.20 20250217 9380 -18.44 20240306 6590 16.08 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N
12 20250305 140502 57 100.00 KOSDAQ 금속 N N N N N 7590 -80 5 -1.04 6231175 818 76.66 7670 7670 7590 9970 5370 7670 7617.57 0.16 0 0 7816 7742 7696 7622 7576 7720 7600 31 2300 500 5360 10 1 6132112 465 111.62 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9380 -19.08 20240306 6590 15.17 20241115 0.30 N 049830 500 30 억 9728 N N 0 N 00 N