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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1492,-3,5,-0.20,408270795,275487,136.95,1480,1508,1470,1943,1047,1495,1482.00,1.33,0,-19705,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,688,6.09,0.55,12,0.60,245.00,2715.00,2110,20250114,-29.29,1352,20240909,10.36,2110,-29.29,20250114,1470,1.50,20250321,2110,-29.29,20250114,1352,10.36,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1492,-3,5,-0.20,399377456,269521,133.98,1480,1508,1470,1943,1047,1495,1481.80,1.33,0,-19869,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,688,6.09,0.55,12,0.58,245.00,2715.00,2110,20250114,-29.29,1352,20240909,10.36,2110,-29.29,20250114,1470,1.50,20250321,2110,-29.29,20250114,1352,10.36,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1494,-1,5,-0.07,386819905,261083,129.79,1480,1508,1470,1943,1047,1495,1481.60,1.33,0,-20788,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,688,6.10,0.55,12,0.57,245.00,2715.00,2110,20250114,-29.19,1352,20240909,10.50,2110,-29.19,20250114,1470,1.63,20250321,2110,-29.19,20250114,1352,10.50,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,130725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1495,0,3,0.00,355927028,240288,119.45,1480,1508,1470,1943,1047,1495,1481.25,1.33,0,-27856,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,689,6.10,0.55,12,0.52,245.00,2715.00,2110,20250114,-29.15,1352,20240909,10.58,2110,-29.15,20250114,1470,1.70,20250321,2110,-29.15,20250114,1352,10.58,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,120726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1502,7,2,0.47,343944779,232279,115.47,1480,1508,1470,1943,1047,1495,1480.74,1.33,0,-31555,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,692,6.13,0.55,12,0.50,245.00,2715.00,2110,20250114,-28.82,1352,20240909,11.09,2110,-28.82,20250114,1470,2.18,20250321,2110,-28.82,20250114,1352,11.09,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1486,-9,5,-0.60,303436475,205092,101.95,1480,1491,1470,1943,1047,1495,1479.51,1.33,0,-46484,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,685,6.07,0.55,12,0.45,245.00,2715.00,2110,20250114,-29.57,1352,20240909,9.91,2110,-29.57,20250114,1470,1.09,20250321,2110,-29.57,20250114,1352,9.91,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1476,-19,5,-1.27,198397997,133983,66.60,1480,1491,1471,1943,1047,1495,1480.77,1.33,0,-69136,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,680,6.02,0.54,12,0.29,245.00,2715.00,2110,20250114,-30.05,1352,20240909,9.17,2110,-30.05,20250114,1471,0.34,20250321,2110,-30.05,20250114,1352,9.17,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250321,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1482,-13,5,-0.87,23145538,15607,7.76,1480,1491,1480,1943,1047,1495,1483.02,1.33,0,500,1548,1521,1503,1476,1458,1512,1467,46,448,100,1040,1,1,46084095,683,6.05,0.55,12,0.03,245.00,2715.00,2110,20250114,-29.76,1352,20240909,9.62,2110,-29.76,20250114,1480,0.14,20250321,2110,-29.76,20250114,1352,9.62,20240909,5.40,N,090410,100,46 억,,613167,N,N,0,N,00,N
20250320,161209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1495,-19,5,-1.25,300506229,200272,167.25,1530,1530,1485,1968,1060,1514,1500.49,1.41,0,-42531,1541,1527,1518,1504,1495,1523,1500,46,454,100,1050,1,1,46084095,689,6.10,0.55,12,0.43,245.00,2715.00,2110,20250114,-29.15,1352,20240909,10.58,2110,-29.15,20250114,1485,0.67,20250320,2110,-29.15,20250114,1352,10.58,20240909,5.43,N,090410,100,46 억,,649730,N,N,0,N,00,N
20250320,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1490,-24,5,-1.59,269905393,179765,150.12,1530,1530,1485,1968,1060,1514,1501.43,1.41,0,-35361,1541,1527,1518,1504,1495,1523,1500,46,454,100,1050,1,1,46084095,687,6.08,0.55,12,0.39,245.00,2715.00,2110,20250114,-29.38,1352,20240909,10.21,2110,-29.38,20250114,1485,0.34,20250320,2110,-29.38,20250114,1352,10.21,20240909,5.43,N,090410,100,46 억,,649730,N,N,0,N,00,N
20250320,140727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1491,-23,5,-1.52,229692074,152786,127.59,1530,1530,1485,1968,1060,1514,1503.36,1.41,0,-14801,1541,1527,1518,1504,1495,1523,1500,46,454,100,1050,1,1,46084095,687,6.09,0.55,12,0.33,245.00,2715.00,2110,20250114,-29.34,1352,20240909,10.28,2110,-29.34,20250114,1485,0.40,20250320,2110,-29.34,20250114,1352,10.28,20240909,5.43,N,090410,100,46 억,,649730,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 20250321 160740 57 100.00 KOSDAQ 금속 N N N N N 1492 -3 5 -0.20 408270795 275487 136.95 1480 1508 1470 1943 1047 1495 1482.00 1.33 0 -19705 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 688 6.09 0.55 12 0.60 245.00 2715.00 2110 20250114 -29.29 1352 20240909 10.36 2110 -29.29 20250114 1470 1.50 20250321 2110 -29.29 20250114 1352 10.36 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
3 20250321 150724 57 100.00 KOSDAQ 금속 N N N N N 1492 -3 5 -0.20 399377456 269521 133.98 1480 1508 1470 1943 1047 1495 1481.80 1.33 0 -19869 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 688 6.09 0.55 12 0.58 245.00 2715.00 2110 20250114 -29.29 1352 20240909 10.36 2110 -29.29 20250114 1470 1.50 20250321 2110 -29.29 20250114 1352 10.36 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
4 20250321 140725 57 100.00 KOSDAQ 금속 N N N N N 1494 -1 5 -0.07 386819905 261083 129.79 1480 1508 1470 1943 1047 1495 1481.60 1.33 0 -20788 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 688 6.10 0.55 12 0.57 245.00 2715.00 2110 20250114 -29.19 1352 20240909 10.50 2110 -29.19 20250114 1470 1.63 20250321 2110 -29.19 20250114 1352 10.50 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
5 20250321 130725 57 100.00 KOSDAQ 금속 N N N N N 1495 0 3 0.00 355927028 240288 119.45 1480 1508 1470 1943 1047 1495 1481.25 1.33 0 -27856 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 689 6.10 0.55 12 0.52 245.00 2715.00 2110 20250114 -29.15 1352 20240909 10.58 2110 -29.15 20250114 1470 1.70 20250321 2110 -29.15 20250114 1352 10.58 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
6 20250321 120726 57 100.00 KOSDAQ 금속 N N N N N 1502 7 2 0.47 343944779 232279 115.47 1480 1508 1470 1943 1047 1495 1480.74 1.33 0 -31555 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 692 6.13 0.55 12 0.50 245.00 2715.00 2110 20250114 -28.82 1352 20240909 11.09 2110 -28.82 20250114 1470 2.18 20250321 2110 -28.82 20250114 1352 11.09 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
7 20250321 110725 57 100.00 KOSDAQ 금속 N N N N N 1486 -9 5 -0.60 303436475 205092 101.95 1480 1491 1470 1943 1047 1495 1479.51 1.33 0 -46484 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 685 6.07 0.55 12 0.45 245.00 2715.00 2110 20250114 -29.57 1352 20240909 9.91 2110 -29.57 20250114 1470 1.09 20250321 2110 -29.57 20250114 1352 9.91 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
8 20250321 100727 57 100.00 KOSDAQ 금속 N N N N N 1476 -19 5 -1.27 198397997 133983 66.60 1480 1491 1471 1943 1047 1495 1480.77 1.33 0 -69136 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 680 6.02 0.54 12 0.29 245.00 2715.00 2110 20250114 -30.05 1352 20240909 9.17 2110 -30.05 20250114 1471 0.34 20250321 2110 -30.05 20250114 1352 9.17 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
9 20250321 090729 57 100.00 KOSDAQ 금속 N N N N N 1482 -13 5 -0.87 23145538 15607 7.76 1480 1491 1480 1943 1047 1495 1483.02 1.33 0 500 1548 1521 1503 1476 1458 1512 1467 46 448 100 1040 1 1 46084095 683 6.05 0.55 12 0.03 245.00 2715.00 2110 20250114 -29.76 1352 20240909 9.62 2110 -29.76 20250114 1480 0.14 20250321 2110 -29.76 20250114 1352 9.62 20240909 5.40 N 090410 100 46 억 613167 N N 0 N 00 N
10 20250320 161209 57 100.00 KOSDAQ 금속 N N N N N 1495 -19 5 -1.25 300506229 200272 167.25 1530 1530 1485 1968 1060 1514 1500.49 1.41 0 -42531 1541 1527 1518 1504 1495 1523 1500 46 454 100 1050 1 1 46084095 689 6.10 0.55 12 0.43 245.00 2715.00 2110 20250114 -29.15 1352 20240909 10.58 2110 -29.15 20250114 1485 0.67 20250320 2110 -29.15 20250114 1352 10.58 20240909 5.43 N 090410 100 46 억 649730 N N 0 N 00 N
11 20250320 150724 57 100.00 KOSDAQ 금속 N N N N N 1490 -24 5 -1.59 269905393 179765 150.12 1530 1530 1485 1968 1060 1514 1501.43 1.41 0 -35361 1541 1527 1518 1504 1495 1523 1500 46 454 100 1050 1 1 46084095 687 6.08 0.55 12 0.39 245.00 2715.00 2110 20250114 -29.38 1352 20240909 10.21 2110 -29.38 20250114 1485 0.34 20250320 2110 -29.38 20250114 1352 10.21 20240909 5.43 N 090410 100 46 억 649730 N N 0 N 00 N
12 20250320 140727 57 100.00 KOSDAQ 금속 N N N N N 1491 -23 5 -1.52 229692074 152786 127.59 1530 1530 1485 1968 1060 1514 1503.36 1.41 0 -14801 1541 1527 1518 1504 1495 1523 1500 46 454 100 1050 1 1 46084095 687 6.09 0.55 12 0.33 245.00 2715.00 2110 20250114 -29.34 1352 20240909 10.28 2110 -29.34 20250114 1485 0.40 20250320 2110 -29.34 20250114 1352 10.28 20240909 5.43 N 090410 100 46 억 649730 N N 0 N 00 N