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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-250,5,-3.24,11659460,1549,103.13,7690,7690,7450,10030,5410,7720,7527.09,0.17,0,-48,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,458,109.85,0.31,12,0.03,68.00,23959.00,9490,20240229,-21.29,6590,20241115,13.35,8180,-8.68,20250108,7070,5.66,20250217,9160,-18.45,20240314,6590,13.35,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-150,5,-1.94,8778340,1165,77.56,7690,7690,7450,10030,5410,7720,7535.06,0.17,0,-48,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,464,111.32,0.32,12,0.02,68.00,23959.00,9490,20240229,-20.23,6590,20241115,14.87,8180,-7.46,20250108,7070,7.07,20250217,9160,-17.36,20240314,6590,14.87,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,-160,5,-2.07,8702730,1155,76.90,7690,7690,7450,10030,5410,7720,7534.83,0.17,0,-48,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,464,111.18,0.32,12,0.02,68.00,23959.00,9490,20240229,-20.34,6590,20241115,14.72,8180,-7.58,20250108,7070,6.93,20250217,9160,-17.47,20240314,6590,14.72,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,130518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-100,5,-1.30,4012270,528,35.15,7690,7690,7560,10030,5410,7720,7599.00,0.17,0,-49,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,467,112.06,0.32,12,0.01,68.00,23959.00,9490,20240229,-19.70,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9160,-16.81,20240314,6590,15.63,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,120518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,-90,5,-1.17,3700910,487,32.42,7690,7690,7560,10030,5410,7720,7599.40,0.17,0,-49,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,468,112.21,0.32,12,0.01,68.00,23959.00,9490,20240229,-19.60,6590,20241115,15.78,8180,-6.72,20250108,7070,7.92,20250217,9160,-16.70,20240314,6590,15.78,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,110518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-100,5,-1.30,2541080,334,22.24,7690,7690,7560,10030,5410,7720,7608.02,0.17,0,-49,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,467,112.06,0.32,12,0.01,68.00,23959.00,9490,20240229,-19.70,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9160,-16.81,20240314,6590,15.63,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,100517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-100,5,-1.30,2510600,330,21.97,7690,7690,7560,10030,5410,7720,7607.88,0.17,0,-49,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,467,112.06,0.32,12,0.01,68.00,23959.00,9490,20240229,-19.70,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,9160,-16.81,20240314,6590,15.63,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250313,090520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,-120,5,-1.55,1791220,235,15.65,7690,7690,7600,10030,5410,7720,7622.21,0.17,0,-49,7923,7821,7618,7516,7313,7872,7567,31,2310,500,5400,10,1,6132112,466,111.76,0.32,12,0.00,68.00,23959.00,9490,20240229,-19.92,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9160,-17.03,20240314,6590,15.33,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,210,2,2.80,11124515,1492,158.39,7500,7720,7415,9760,5260,7510,7453.79,0.17,0,0,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,473,113.53,0.32,12,0.02,68.00,23959.00,9490,20240229,-18.65,6590,20241115,17.15,8180,-5.62,20250108,7070,9.19,20250217,9160,-15.72,20240314,6590,17.15,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,-70,5,-0.93,6101095,821,87.15,7500,7500,7415,9760,5260,7510,7431.30,0.17,0,26,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.41,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.60,6590,20241115,12.90,8180,-9.05,20250108,7070,5.23,20250217,9160,-18.78,20240314,6590,12.90,20241115,0.30,N,049830,500,30 억,,10719,N,N,0,N,00,N
20250312,140515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,-70,5,-0.93,5143275,692,73.46,7500,7500,7415,9760,5260,7510,7432.48,0.17,0,26,7596,7552,7486,7442,7376,7575,7465,31,2250,500,5250,10,1,6132112,456,109.41,0.31,12,0.01,68.00,23959.00,9490,20240229,-21.60,6590,20241115,12.90,8180,-9.05,20250108,7070,5.23,20250217,9160,-18.78,20240314,6590,12.90,20241115,0.30,N,049830,500,30 억,,10719,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 20250313 160518 57 100.00 KOSDAQ 금속 N N N N N 7470 -250 5 -3.24 11659460 1549 103.13 7690 7690 7450 10030 5410 7720 7527.09 0.17 0 -48 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 458 109.85 0.31 12 0.03 68.00 23959.00 9490 20240229 -21.29 6590 20241115 13.35 8180 -8.68 20250108 7070 5.66 20250217 9160 -18.45 20240314 6590 13.35 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
3 20250313 150519 57 100.00 KOSDAQ 금속 N N N N N 7570 -150 5 -1.94 8778340 1165 77.56 7690 7690 7450 10030 5410 7720 7535.06 0.17 0 -48 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 464 111.32 0.32 12 0.02 68.00 23959.00 9490 20240229 -20.23 6590 20241115 14.87 8180 -7.46 20250108 7070 7.07 20250217 9160 -17.36 20240314 6590 14.87 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
4 20250313 140518 57 100.00 KOSDAQ 금속 N N N N N 7560 -160 5 -2.07 8702730 1155 76.90 7690 7690 7450 10030 5410 7720 7534.83 0.17 0 -48 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 464 111.18 0.32 12 0.02 68.00 23959.00 9490 20240229 -20.34 6590 20241115 14.72 8180 -7.58 20250108 7070 6.93 20250217 9160 -17.47 20240314 6590 14.72 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
5 20250313 130518 57 100.00 KOSDAQ 금속 N N N N N 7620 -100 5 -1.30 4012270 528 35.15 7690 7690 7560 10030 5410 7720 7599.00 0.17 0 -49 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 467 112.06 0.32 12 0.01 68.00 23959.00 9490 20240229 -19.70 6590 20241115 15.63 8180 -6.85 20250108 7070 7.78 20250217 9160 -16.81 20240314 6590 15.63 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
6 20250313 120518 57 100.00 KOSDAQ 금속 N N N N N 7630 -90 5 -1.17 3700910 487 32.42 7690 7690 7560 10030 5410 7720 7599.40 0.17 0 -49 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 468 112.21 0.32 12 0.01 68.00 23959.00 9490 20240229 -19.60 6590 20241115 15.78 8180 -6.72 20250108 7070 7.92 20250217 9160 -16.70 20240314 6590 15.78 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
7 20250313 110518 57 100.00 KOSDAQ 금속 N N N N N 7620 -100 5 -1.30 2541080 334 22.24 7690 7690 7560 10030 5410 7720 7608.02 0.17 0 -49 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 467 112.06 0.32 12 0.01 68.00 23959.00 9490 20240229 -19.70 6590 20241115 15.63 8180 -6.85 20250108 7070 7.78 20250217 9160 -16.81 20240314 6590 15.63 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
8 20250313 100517 57 100.00 KOSDAQ 금속 N N N N N 7620 -100 5 -1.30 2510600 330 21.97 7690 7690 7560 10030 5410 7720 7607.88 0.17 0 -49 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 467 112.06 0.32 12 0.01 68.00 23959.00 9490 20240229 -19.70 6590 20241115 15.63 8180 -6.85 20250108 7070 7.78 20250217 9160 -16.81 20240314 6590 15.63 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
9 20250313 090520 57 100.00 KOSDAQ 금속 N N N N N 7600 -120 5 -1.55 1791220 235 15.65 7690 7690 7600 10030 5410 7720 7622.21 0.17 0 -49 7923 7821 7618 7516 7313 7872 7567 31 2310 500 5400 10 1 6132112 466 111.76 0.32 12 0.00 68.00 23959.00 9490 20240229 -19.92 6590 20241115 15.33 8180 -7.09 20250108 7070 7.50 20250217 9160 -17.03 20240314 6590 15.33 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
10 20250312 160516 57 100.00 KOSDAQ 금속 N N N N N 7720 210 2 2.80 11124515 1492 158.39 7500 7720 7415 9760 5260 7510 7453.79 0.17 0 0 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 473 113.53 0.32 12 0.02 68.00 23959.00 9490 20240229 -18.65 6590 20241115 17.15 8180 -5.62 20250108 7070 9.19 20250217 9160 -15.72 20240314 6590 17.15 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
11 20250312 150516 57 100.00 KOSDAQ 금속 N N N N N 7440 -70 5 -0.93 6101095 821 87.15 7500 7500 7415 9760 5260 7510 7431.30 0.17 0 26 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.41 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.60 6590 20241115 12.90 8180 -9.05 20250108 7070 5.23 20250217 9160 -18.78 20240314 6590 12.90 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N
12 20250312 140515 57 100.00 KOSDAQ 금속 N N N N N 7440 -70 5 -0.93 5143275 692 73.46 7500 7500 7415 9760 5260 7510 7432.48 0.17 0 26 7596 7552 7486 7442 7376 7575 7465 31 2250 500 5250 10 1 6132112 456 109.41 0.31 12 0.01 68.00 23959.00 9490 20240229 -21.60 6590 20241115 12.90 8180 -9.05 20250108 7070 5.23 20250217 9160 -18.78 20240314 6590 12.90 20241115 0.30 N 049830 500 30 억 10719 N N 0 N 00 N