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
192390/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
20250313,160912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3575,-125,5,-3.38,206828387,56759,103.63,3700,3780,3575,4810,2590,3700,3643.99,2.26,0,-9810,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,394,5.98,0.56,12,0.51,598.00,6383.00,5880,20241119,-39.20,3050,20240530,17.21,4550,-21.43,20250120,3500,2.14,20250304,5880,-39.20,20241119,3050,17.21,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,150914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-70,5,-1.89,176108825,48221,88.04,3700,3780,3605,4810,2590,3700,3652.12,2.26,0,-7906,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,400,6.07,0.57,12,0.44,598.00,6383.00,5880,20241119,-38.27,3050,20240530,19.02,4550,-20.22,20250120,3500,3.71,20250304,5880,-38.27,20241119,3050,19.02,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3645,-55,5,-1.49,94488495,25671,46.87,3700,3780,3635,4810,2590,3700,3680.75,2.26,0,-8324,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,402,6.10,0.57,12,0.23,598.00,6383.00,5880,20241119,-38.01,3050,20240530,19.51,4550,-19.89,20250120,3500,4.14,20250304,5880,-38.01,20241119,3050,19.51,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,130913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,-45,5,-1.22,65379430,17685,32.29,3700,3780,3655,4810,2590,3700,3696.89,2.26,0,-4145,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,403,6.11,0.57,12,0.16,598.00,6383.00,5880,20241119,-37.84,3050,20240530,19.84,4550,-19.67,20250120,3500,4.43,20250304,5880,-37.84,20241119,3050,19.84,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,120913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3690,-10,5,-0.27,47108650,12699,23.19,3700,3780,3660,4810,2590,3700,3709.63,2.26,0,839,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,407,6.17,0.58,12,0.12,598.00,6383.00,5880,20241119,-37.24,3050,20240530,20.98,4550,-18.90,20250120,3500,5.43,20250304,5880,-37.24,20241119,3050,20.98,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,110914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,-5,5,-0.14,35042750,9428,17.21,3700,3780,3660,4810,2590,3700,3716.88,2.26,0,2031,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,408,6.18,0.58,12,0.09,598.00,6383.00,5880,20241119,-37.16,3050,20240530,21.15,4550,-18.79,20250120,3500,5.57,20250304,5880,-37.16,20241119,3050,21.15,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,100912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,25,2,0.68,30636490,8244,15.05,3700,3780,3660,4810,2590,3700,3716.22,2.26,0,1908,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,411,6.23,0.58,12,0.07,598.00,6383.00,5880,20241119,-36.65,3050,20240530,22.13,4550,-18.13,20250120,3500,6.43,20250304,5880,-36.65,20241119,3050,22.13,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250313,090916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,15,2,0.41,844325,228,0.42,3700,3750,3700,4810,2590,3700,3703.18,2.26,0,-17,3865,3782,3707,3624,3549,3745,3587,55,1110,500,2440,5,1,11032229,410,6.21,0.58,12,0.00,598.00,6383.00,5880,20241119,-36.82,3050,20240530,21.80,4550,-18.35,20250120,3500,6.14,20250304,5880,-36.82,20241119,3050,21.80,20240530,4.78,N,192390,500,55 억,,248866,N,N,0,N,00,N
20250312,160908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,0,3,0.00,200954086,54769,144.44,3755,3790,3632,4810,2590,3700,3669.06,2.20,0,6554,3843,3771,3673,3601,3503,3722,3552,55,1110,500,2440,5,1,11032229,408,6.19,0.58,12,0.50,598.00,6383.00,5880,20241119,-37.07,3050,20240530,21.31,4550,-18.68,20250120,3500,5.71,20250304,5880,-37.07,20241119,3050,21.31,20240530,4.85,N,192390,500,55 억,,242357,N,N,0,N,00,N
20250312,150909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,5,2,0.14,194506836,53026,139.84,3755,3790,3632,4810,2590,3700,3668.14,2.20,0,6530,3843,3771,3673,3601,3503,3722,3552,55,1110,500,2440,5,1,11032229,409,6.20,0.58,12,0.48,598.00,6383.00,5880,20241119,-36.99,3050,20240530,21.48,4550,-18.57,20250120,3500,5.86,20250304,5880,-36.99,20241119,3050,21.48,20240530,4.85,N,192390,500,55 억,,242357,N,N,0,N,00,N
20250312,140907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,30,2,0.81,183451221,50033,131.95,3755,3790,3632,4810,2590,3700,3666.60,2.20,0,5787,3843,3771,3673,3601,3503,3722,3552,55,1110,500,2440,5,1,11032229,412,6.24,0.58,12,0.45,598.00,6383.00,5880,20241119,-36.56,3050,20240530,22.30,4550,-18.02,20250120,3500,6.57,20250304,5880,-36.56,20241119,3050,22.30,20240530,4.85,N,192390,500,55 억,,242357,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 160912 57 100.00 KOSDAQ 금속 N N N N N 3575 -125 5 -3.38 206828387 56759 103.63 3700 3780 3575 4810 2590 3700 3643.99 2.26 0 -9810 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 394 5.98 0.56 12 0.51 598.00 6383.00 5880 20241119 -39.20 3050 20240530 17.21 4550 -21.43 20250120 3500 2.14 20250304 5880 -39.20 20241119 3050 17.21 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
3 20250313 150914 57 100.00 KOSDAQ 금속 N N N N N 3630 -70 5 -1.89 176108825 48221 88.04 3700 3780 3605 4810 2590 3700 3652.12 2.26 0 -7906 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 400 6.07 0.57 12 0.44 598.00 6383.00 5880 20241119 -38.27 3050 20240530 19.02 4550 -20.22 20250120 3500 3.71 20250304 5880 -38.27 20241119 3050 19.02 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
4 20250313 140912 57 100.00 KOSDAQ 금속 N N N N N 3645 -55 5 -1.49 94488495 25671 46.87 3700 3780 3635 4810 2590 3700 3680.75 2.26 0 -8324 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 402 6.10 0.57 12 0.23 598.00 6383.00 5880 20241119 -38.01 3050 20240530 19.51 4550 -19.89 20250120 3500 4.14 20250304 5880 -38.01 20241119 3050 19.51 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
5 20250313 130913 57 100.00 KOSDAQ 금속 N N N N N 3655 -45 5 -1.22 65379430 17685 32.29 3700 3780 3655 4810 2590 3700 3696.89 2.26 0 -4145 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 403 6.11 0.57 12 0.16 598.00 6383.00 5880 20241119 -37.84 3050 20240530 19.84 4550 -19.67 20250120 3500 4.43 20250304 5880 -37.84 20241119 3050 19.84 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
6 20250313 120913 57 100.00 KOSDAQ 금속 N N N N N 3690 -10 5 -0.27 47108650 12699 23.19 3700 3780 3660 4810 2590 3700 3709.63 2.26 0 839 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 407 6.17 0.58 12 0.12 598.00 6383.00 5880 20241119 -37.24 3050 20240530 20.98 4550 -18.90 20250120 3500 5.43 20250304 5880 -37.24 20241119 3050 20.98 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
7 20250313 110914 57 100.00 KOSDAQ 금속 N N N N N 3695 -5 5 -0.14 35042750 9428 17.21 3700 3780 3660 4810 2590 3700 3716.88 2.26 0 2031 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 408 6.18 0.58 12 0.09 598.00 6383.00 5880 20241119 -37.16 3050 20240530 21.15 4550 -18.79 20250120 3500 5.57 20250304 5880 -37.16 20241119 3050 21.15 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
8 20250313 100912 57 100.00 KOSDAQ 금속 N N N N N 3725 25 2 0.68 30636490 8244 15.05 3700 3780 3660 4810 2590 3700 3716.22 2.26 0 1908 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 411 6.23 0.58 12 0.07 598.00 6383.00 5880 20241119 -36.65 3050 20240530 22.13 4550 -18.13 20250120 3500 6.43 20250304 5880 -36.65 20241119 3050 22.13 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
9 20250313 090916 57 100.00 KOSDAQ 금속 N N N N N 3715 15 2 0.41 844325 228 0.42 3700 3750 3700 4810 2590 3700 3703.18 2.26 0 -17 3865 3782 3707 3624 3549 3745 3587 55 1110 500 2440 5 1 11032229 410 6.21 0.58 12 0.00 598.00 6383.00 5880 20241119 -36.82 3050 20240530 21.80 4550 -18.35 20250120 3500 6.14 20250304 5880 -36.82 20241119 3050 21.80 20240530 4.78 N 192390 500 55 억 248866 N N 0 N 00 N
10 20250312 160908 57 100.00 KOSDAQ 금속 N N N N N 3700 0 3 0.00 200954086 54769 144.44 3755 3790 3632 4810 2590 3700 3669.06 2.20 0 6554 3843 3771 3673 3601 3503 3722 3552 55 1110 500 2440 5 1 11032229 408 6.19 0.58 12 0.50 598.00 6383.00 5880 20241119 -37.07 3050 20240530 21.31 4550 -18.68 20250120 3500 5.71 20250304 5880 -37.07 20241119 3050 21.31 20240530 4.85 N 192390 500 55 억 242357 N N 0 N 00 N
11 20250312 150909 57 100.00 KOSDAQ 금속 N N N N N 3705 5 2 0.14 194506836 53026 139.84 3755 3790 3632 4810 2590 3700 3668.14 2.20 0 6530 3843 3771 3673 3601 3503 3722 3552 55 1110 500 2440 5 1 11032229 409 6.20 0.58 12 0.48 598.00 6383.00 5880 20241119 -36.99 3050 20240530 21.48 4550 -18.57 20250120 3500 5.86 20250304 5880 -36.99 20241119 3050 21.48 20240530 4.85 N 192390 500 55 억 242357 N N 0 N 00 N
12 20250312 140907 57 100.00 KOSDAQ 금속 N N N N N 3730 30 2 0.81 183451221 50033 131.95 3755 3790 3632 4810 2590 3700 3666.60 2.20 0 5787 3843 3771 3673 3601 3503 3722 3552 55 1110 500 2440 5 1 11032229 412 6.24 0.58 12 0.45 598.00 6383.00 5880 20241119 -36.56 3050 20240530 22.30 4550 -18.02 20250120 3500 6.57 20250304 5880 -36.56 20241119 3050 22.30 20240530 4.85 N 192390 500 55 억 242357 N N 0 N 00 N