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
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
20250306,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,-23,5,-1.41,201035313,124636,71.82,1640,1644,1600,2120,1144,1633,1612.98,1.07,0,-26327,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,742,6.57,0.59,12,0.27,245.00,2715.00,2110,20250114,-23.70,1352,20240909,19.08,2110,-23.70,20250114,1507,6.83,20250102,2110,-23.70,20250114,1352,19.08,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1604,-29,5,-1.78,186916981,115833,66.74,1640,1644,1601,2120,1144,1633,1613.68,1.07,0,-25056,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,739,6.55,0.59,12,0.25,245.00,2715.00,2110,20250114,-23.98,1352,20240909,18.64,2110,-23.98,20250114,1507,6.44,20250102,2110,-23.98,20250114,1352,18.64,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1609,-24,5,-1.47,166632908,103193,59.46,1640,1644,1601,2120,1144,1633,1614.77,1.07,0,-19813,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,741,6.57,0.59,12,0.22,245.00,2715.00,2110,20250114,-23.74,1352,20240909,19.01,2110,-23.74,20250114,1507,6.77,20250102,2110,-23.74,20250114,1352,19.01,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,130655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1613,-20,5,-1.22,137432473,85037,49.00,1640,1644,1601,2120,1144,1633,1616.15,1.07,0,-22905,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,743,6.58,0.59,12,0.18,245.00,2715.00,2110,20250114,-23.55,1352,20240909,19.30,2110,-23.55,20250114,1507,7.03,20250102,2110,-23.55,20250114,1352,19.30,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,120654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1616,-17,5,-1.04,119362335,73830,42.54,1640,1644,1601,2120,1144,1633,1616.72,1.07,0,-17875,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,745,6.60,0.60,12,0.16,245.00,2715.00,2110,20250114,-23.41,1352,20240909,19.53,2110,-23.41,20250114,1507,7.23,20250102,2110,-23.41,20250114,1352,19.53,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,110652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1605,-28,5,-1.71,91003783,56231,32.40,1640,1644,1601,2120,1144,1633,1618.39,1.07,0,-9524,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,740,6.55,0.59,12,0.12,245.00,2715.00,2110,20250114,-23.93,1352,20240909,18.71,2110,-23.93,20250114,1507,6.50,20250102,2110,-23.93,20250114,1352,18.71,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,100654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1621,-12,5,-0.73,43748559,26900,15.50,1640,1644,1613,2120,1144,1633,1626.34,1.07,0,-11769,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,747,6.62,0.60,12,0.06,245.00,2715.00,2110,20250114,-23.18,1352,20240909,19.90,2110,-23.18,20250114,1507,7.56,20250102,2110,-23.18,20250114,1352,19.90,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250306,090657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1641,8,2,0.49,12659195,7731,4.45,1640,1644,1625,2120,1144,1633,1637.46,1.07,0,-3311,1709,1670,1620,1581,1531,1690,1601,46,487,100,1140,1,1,46084095,756,6.70,0.60,12,0.02,245.00,2715.00,2110,20250114,-22.23,1352,20240909,21.38,2110,-22.23,20250114,1507,8.89,20250102,2110,-22.23,20250114,1352,21.38,20240909,5.89,N,090410,100,46 억,,494610,N,N,0,N,00,N
20250305,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1633,68,2,4.35,277415567,171768,39.53,1570,1659,1570,2030,1096,1565,1615.03,0.95,0,58362,1662,1613,1566,1517,1470,1590,1494,46,465,100,1090,1,1,46084095,753,6.67,0.60,12,0.37,245.00,2715.00,2110,20250114,-22.61,1352,20240909,20.78,2110,-22.61,20250114,1507,8.36,20250102,2110,-22.61,20250114,1352,20.78,20240909,5.96,N,090410,100,46 억,,436359,N,N,0,N,00,N
20250305,150650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1636,71,2,4.54,264848400,164070,37.76,1570,1659,1570,2030,1096,1565,1614.24,0.95,0,55875,1662,1613,1566,1517,1470,1590,1494,46,465,100,1090,1,1,46084095,754,6.68,0.60,12,0.36,245.00,2715.00,2110,20250114,-22.46,1352,20240909,21.01,2110,-22.46,20250114,1507,8.56,20250102,2110,-22.46,20250114,1352,21.01,20240909,5.96,N,090410,100,46 억,,436359,N,N,0,N,00,N
20250305,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1631,66,2,4.22,217854140,135238,31.13,1570,1659,1570,2030,1096,1565,1610.89,0.95,0,37313,1662,1613,1566,1517,1470,1590,1494,46,465,100,1090,1,1,46084095,752,6.66,0.60,12,0.29,245.00,2715.00,2110,20250114,-22.70,1352,20240909,20.64,2110,-22.70,20250114,1507,8.23,20250102,2110,-22.70,20250114,1352,20.64,20240909,5.96,N,090410,100,46 억,,436359,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 160655 57 100.00 KOSDAQ 금속 N N N N N 1610 -23 5 -1.41 201035313 124636 71.82 1640 1644 1600 2120 1144 1633 1612.98 1.07 0 -26327 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 742 6.57 0.59 12 0.27 245.00 2715.00 2110 20250114 -23.70 1352 20240909 19.08 2110 -23.70 20250114 1507 6.83 20250102 2110 -23.70 20250114 1352 19.08 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
3 20250306 150654 57 100.00 KOSDAQ 금속 N N N N N 1604 -29 5 -1.78 186916981 115833 66.74 1640 1644 1601 2120 1144 1633 1613.68 1.07 0 -25056 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 739 6.55 0.59 12 0.25 245.00 2715.00 2110 20250114 -23.98 1352 20240909 18.64 2110 -23.98 20250114 1507 6.44 20250102 2110 -23.98 20250114 1352 18.64 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
4 20250306 140653 57 100.00 KOSDAQ 금속 N N N N N 1609 -24 5 -1.47 166632908 103193 59.46 1640 1644 1601 2120 1144 1633 1614.77 1.07 0 -19813 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 741 6.57 0.59 12 0.22 245.00 2715.00 2110 20250114 -23.74 1352 20240909 19.01 2110 -23.74 20250114 1507 6.77 20250102 2110 -23.74 20250114 1352 19.01 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
5 20250306 130655 57 100.00 KOSDAQ 금속 N N N N N 1613 -20 5 -1.22 137432473 85037 49.00 1640 1644 1601 2120 1144 1633 1616.15 1.07 0 -22905 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 743 6.58 0.59 12 0.18 245.00 2715.00 2110 20250114 -23.55 1352 20240909 19.30 2110 -23.55 20250114 1507 7.03 20250102 2110 -23.55 20250114 1352 19.30 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
6 20250306 120654 57 100.00 KOSDAQ 금속 N N N N N 1616 -17 5 -1.04 119362335 73830 42.54 1640 1644 1601 2120 1144 1633 1616.72 1.07 0 -17875 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 745 6.60 0.60 12 0.16 245.00 2715.00 2110 20250114 -23.41 1352 20240909 19.53 2110 -23.41 20250114 1507 7.23 20250102 2110 -23.41 20250114 1352 19.53 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
7 20250306 110652 57 100.00 KOSDAQ 금속 N N N N N 1605 -28 5 -1.71 91003783 56231 32.40 1640 1644 1601 2120 1144 1633 1618.39 1.07 0 -9524 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 740 6.55 0.59 12 0.12 245.00 2715.00 2110 20250114 -23.93 1352 20240909 18.71 2110 -23.93 20250114 1507 6.50 20250102 2110 -23.93 20250114 1352 18.71 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
8 20250306 100654 57 100.00 KOSDAQ 금속 N N N N N 1621 -12 5 -0.73 43748559 26900 15.50 1640 1644 1613 2120 1144 1633 1626.34 1.07 0 -11769 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 747 6.62 0.60 12 0.06 245.00 2715.00 2110 20250114 -23.18 1352 20240909 19.90 2110 -23.18 20250114 1507 7.56 20250102 2110 -23.18 20250114 1352 19.90 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
9 20250306 090657 57 100.00 KOSDAQ 금속 N N N N N 1641 8 2 0.49 12659195 7731 4.45 1640 1644 1625 2120 1144 1633 1637.46 1.07 0 -3311 1709 1670 1620 1581 1531 1690 1601 46 487 100 1140 1 1 46084095 756 6.70 0.60 12 0.02 245.00 2715.00 2110 20250114 -22.23 1352 20240909 21.38 2110 -22.23 20250114 1507 8.89 20250102 2110 -22.23 20250114 1352 21.38 20240909 5.89 N 090410 100 46 억 494610 N N 0 N 00 N
10 20250305 160646 57 100.00 KOSDAQ 금속 N N N N N 1633 68 2 4.35 277415567 171768 39.53 1570 1659 1570 2030 1096 1565 1615.03 0.95 0 58362 1662 1613 1566 1517 1470 1590 1494 46 465 100 1090 1 1 46084095 753 6.67 0.60 12 0.37 245.00 2715.00 2110 20250114 -22.61 1352 20240909 20.78 2110 -22.61 20250114 1507 8.36 20250102 2110 -22.61 20250114 1352 20.78 20240909 5.96 N 090410 100 46 억 436359 N N 0 N 00 N
11 20250305 150650 57 100.00 KOSDAQ 금속 N N N N N 1636 71 2 4.54 264848400 164070 37.76 1570 1659 1570 2030 1096 1565 1614.24 0.95 0 55875 1662 1613 1566 1517 1470 1590 1494 46 465 100 1090 1 1 46084095 754 6.68 0.60 12 0.36 245.00 2715.00 2110 20250114 -22.46 1352 20240909 21.01 2110 -22.46 20250114 1507 8.56 20250102 2110 -22.46 20250114 1352 21.01 20240909 5.96 N 090410 100 46 억 436359 N N 0 N 00 N
12 20250305 140648 57 100.00 KOSDAQ 금속 N N N N N 1631 66 2 4.22 217854140 135238 31.13 1570 1659 1570 2030 1096 1565 1610.89 0.95 0 37313 1662 1613 1566 1517 1470 1590 1494 46 465 100 1090 1 1 46084095 752 6.66 0.60 12 0.29 245.00 2715.00 2110 20250114 -22.70 1352 20240909 20.64 2110 -22.70 20250114 1507 8.23 20250102 2110 -22.70 20250114 1352 20.64 20240909 5.96 N 090410 100 46 억 436359 N N 0 N 00 N