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
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
20250313,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1489,-4,5,-0.27,264740166,176830,65.77,1507,1518,1488,1940,1046,1493,1497.15,1.32,0,-5253,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,686,6.08,0.55,12,0.38,245.00,2715.00,2110,20250114,-29.43,1352,20240909,10.13,2110,-29.43,20250114,1486,0.20,20250311,2110,-29.43,20250114,1352,10.13,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,-5,5,-0.33,255556584,170662,63.48,1507,1518,1488,1940,1046,1493,1497.44,1.32,0,-3871,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,686,6.07,0.55,12,0.37,245.00,2715.00,2110,20250114,-29.48,1352,20240909,10.06,2110,-29.48,20250114,1486,0.13,20250311,2110,-29.48,20250114,1352,10.06,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1490,-3,5,-0.20,235974568,157518,58.59,1507,1518,1490,1940,1046,1493,1498.08,1.32,0,1772,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,687,6.08,0.55,12,0.34,245.00,2715.00,2110,20250114,-29.38,1352,20240909,10.21,2110,-29.38,20250114,1486,0.27,20250311,2110,-29.38,20250114,1352,10.21,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,130712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1492,-1,5,-0.07,211664035,141223,52.53,1507,1518,1491,1940,1046,1493,1498.79,1.32,0,8017,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,688,6.09,0.55,12,0.31,245.00,2715.00,2110,20250114,-29.29,1352,20240909,10.36,2110,-29.29,20250114,1486,0.40,20250311,2110,-29.29,20250114,1352,10.36,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,120711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1498,5,2,0.33,156607557,104408,38.83,1507,1518,1494,1940,1046,1493,1499.96,1.32,0,23410,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,690,6.11,0.55,12,0.23,245.00,2715.00,2110,20250114,-29.00,1352,20240909,10.80,2110,-29.00,20250114,1486,0.81,20250311,2110,-29.00,20250114,1352,10.80,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,110711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1503,10,2,0.67,144085143,96075,35.73,1507,1518,1494,1940,1046,1493,1499.72,1.32,0,26126,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,693,6.13,0.55,12,0.21,245.00,2715.00,2110,20250114,-28.77,1352,20240909,11.17,2110,-28.77,20250114,1486,1.14,20250311,2110,-28.77,20250114,1352,11.17,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,100711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1502,9,2,0.60,62794084,41727,15.52,1507,1518,1498,1940,1046,1493,1504.88,1.32,0,-14632,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,692,6.13,0.55,12,0.09,245.00,2715.00,2110,20250114,-28.82,1352,20240909,11.09,2110,-28.82,20250114,1486,1.08,20250311,2110,-28.82,20250114,1352,11.09,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250313,090713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,8,2,0.54,12715338,8436,3.14,1507,1510,1501,1940,1046,1493,1507.27,1.32,0,1450,1569,1531,1512,1474,1455,1521,1464,46,447,100,1040,1,1,46084095,692,6.13,0.55,12,0.02,245.00,2715.00,2110,20250114,-28.86,1352,20240909,11.02,2110,-28.86,20250114,1486,1.01,20250311,2110,-28.86,20250114,1352,11.02,20240909,5.59,N,090410,100,46 억,,607041,N,N,0,N,00,N
20250312,160707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1493,-28,5,-1.84,376346637,248693,97.40,1550,1550,1493,1977,1065,1521,1513.33,1.42,0,-47623,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,688,6.09,0.55,12,0.54,245.00,2715.00,2110,20250114,-29.24,1352,20240909,10.43,2110,-29.24,20250114,1486,0.47,20250311,2110,-29.24,20250114,1352,10.43,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,150709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,-25,5,-1.64,351110764,231797,90.78,1550,1550,1495,1977,1065,1521,1514.73,1.42,0,-45331,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,689,6.11,0.55,12,0.50,245.00,2715.00,2110,20250114,-29.10,1352,20240909,10.65,2110,-29.10,20250114,1486,0.67,20250311,2110,-29.10,20250114,1352,10.65,20240909,5.61,N,090410,100,46 억,,654665,N,N,0,N,00,N
20250312,140707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,-9,5,-0.59,224610435,147543,57.78,1550,1550,1506,1977,1065,1521,1522.34,1.42,0,-32405,1580,1550,1518,1488,1456,1565,1503,46,456,100,1060,1,1,46084095,697,6.17,0.56,12,0.32,245.00,2715.00,2110,20250114,-28.34,1352,20240909,11.83,2110,-28.34,20250114,1486,1.75,20250311,2110,-28.34,20250114,1352,11.83,20240909,5.61,N,090410,100,46 억,,654665,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 160711 57 100.00 KOSDAQ 금속 N N N N N 1489 -4 5 -0.27 264740166 176830 65.77 1507 1518 1488 1940 1046 1493 1497.15 1.32 0 -5253 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 686 6.08 0.55 12 0.38 245.00 2715.00 2110 20250114 -29.43 1352 20240909 10.13 2110 -29.43 20250114 1486 0.20 20250311 2110 -29.43 20250114 1352 10.13 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
3 20250313 150712 57 100.00 KOSDAQ 금속 N N N N N 1488 -5 5 -0.33 255556584 170662 63.48 1507 1518 1488 1940 1046 1493 1497.44 1.32 0 -3871 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 686 6.07 0.55 12 0.37 245.00 2715.00 2110 20250114 -29.48 1352 20240909 10.06 2110 -29.48 20250114 1486 0.13 20250311 2110 -29.48 20250114 1352 10.06 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
4 20250313 140711 57 100.00 KOSDAQ 금속 N N N N N 1490 -3 5 -0.20 235974568 157518 58.59 1507 1518 1490 1940 1046 1493 1498.08 1.32 0 1772 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 687 6.08 0.55 12 0.34 245.00 2715.00 2110 20250114 -29.38 1352 20240909 10.21 2110 -29.38 20250114 1486 0.27 20250311 2110 -29.38 20250114 1352 10.21 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
5 20250313 130712 57 100.00 KOSDAQ 금속 N N N N N 1492 -1 5 -0.07 211664035 141223 52.53 1507 1518 1491 1940 1046 1493 1498.79 1.32 0 8017 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 688 6.09 0.55 12 0.31 245.00 2715.00 2110 20250114 -29.29 1352 20240909 10.36 2110 -29.29 20250114 1486 0.40 20250311 2110 -29.29 20250114 1352 10.36 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
6 20250313 120711 57 100.00 KOSDAQ 금속 N N N N N 1498 5 2 0.33 156607557 104408 38.83 1507 1518 1494 1940 1046 1493 1499.96 1.32 0 23410 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 690 6.11 0.55 12 0.23 245.00 2715.00 2110 20250114 -29.00 1352 20240909 10.80 2110 -29.00 20250114 1486 0.81 20250311 2110 -29.00 20250114 1352 10.80 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
7 20250313 110711 57 100.00 KOSDAQ 금속 N N N N N 1503 10 2 0.67 144085143 96075 35.73 1507 1518 1494 1940 1046 1493 1499.72 1.32 0 26126 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 693 6.13 0.55 12 0.21 245.00 2715.00 2110 20250114 -28.77 1352 20240909 11.17 2110 -28.77 20250114 1486 1.14 20250311 2110 -28.77 20250114 1352 11.17 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
8 20250313 100711 57 100.00 KOSDAQ 금속 N N N N N 1502 9 2 0.60 62794084 41727 15.52 1507 1518 1498 1940 1046 1493 1504.88 1.32 0 -14632 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 692 6.13 0.55 12 0.09 245.00 2715.00 2110 20250114 -28.82 1352 20240909 11.09 2110 -28.82 20250114 1486 1.08 20250311 2110 -28.82 20250114 1352 11.09 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
9 20250313 090713 57 100.00 KOSDAQ 금속 N N N N N 1501 8 2 0.54 12715338 8436 3.14 1507 1510 1501 1940 1046 1493 1507.27 1.32 0 1450 1569 1531 1512 1474 1455 1521 1464 46 447 100 1040 1 1 46084095 692 6.13 0.55 12 0.02 245.00 2715.00 2110 20250114 -28.86 1352 20240909 11.02 2110 -28.86 20250114 1486 1.01 20250311 2110 -28.86 20250114 1352 11.02 20240909 5.59 N 090410 100 46 억 607041 N N 0 N 00 N
10 20250312 160707 57 100.00 KOSDAQ 금속 N N N N N 1493 -28 5 -1.84 376346637 248693 97.40 1550 1550 1493 1977 1065 1521 1513.33 1.42 0 -47623 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 688 6.09 0.55 12 0.54 245.00 2715.00 2110 20250114 -29.24 1352 20240909 10.43 2110 -29.24 20250114 1486 0.47 20250311 2110 -29.24 20250114 1352 10.43 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
11 20250312 150709 57 100.00 KOSDAQ 금속 N N N N N 1496 -25 5 -1.64 351110764 231797 90.78 1550 1550 1495 1977 1065 1521 1514.73 1.42 0 -45331 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 689 6.11 0.55 12 0.50 245.00 2715.00 2110 20250114 -29.10 1352 20240909 10.65 2110 -29.10 20250114 1486 0.67 20250311 2110 -29.10 20250114 1352 10.65 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N
12 20250312 140707 57 100.00 KOSDAQ 금속 N N N N N 1512 -9 5 -0.59 224610435 147543 57.78 1550 1550 1506 1977 1065 1521 1522.34 1.42 0 -32405 1580 1550 1518 1488 1456 1565 1503 46 456 100 1060 1 1 46084095 697 6.17 0.56 12 0.32 245.00 2715.00 2110 20250114 -28.34 1352 20240909 11.83 2110 -28.34 20250114 1486 1.75 20250311 2110 -28.34 20250114 1352 11.83 20240909 5.61 N 090410 100 46 억 654665 N N 0 N 00 N