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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100130/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
20250312,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,5,2,0.23,135453931,62880,91.55,2155,2175,2140,2800,1510,2155,2154.13,1.62,0,11921,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1234,-4.08,0.51,12,0.11,-529.00,4216.00,3500,20240819,-38.29,1993,20241115,8.38,2585,-16.44,20250107,2135,1.17,20250311,3500,-38.29,20240819,1993,8.38,20241115,0.79,N,100130,500,285 억,,925100,N,N,8,N,00,N
20250312,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-10,5,-0.46,119117191,55308,80.52,2155,2175,2140,2800,1510,2155,2153.71,1.62,0,11520,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.10,-529.00,4216.00,3500,20240819,-38.71,1993,20241115,7.63,2585,-17.02,20250107,2135,0.47,20250311,3500,-38.71,20240819,1993,7.63,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,140733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-10,5,-0.46,89649610,41573,60.53,2155,2175,2140,2800,1510,2155,2156.44,1.62,0,10809,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.07,-529.00,4216.00,3500,20240819,-38.71,1993,20241115,7.63,2585,-17.02,20250107,2135,0.47,20250311,3500,-38.71,20240819,1993,7.63,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,130733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,0,3,0.00,69536910,32226,46.92,2155,2175,2140,2800,1510,2155,2157.79,1.62,0,11407,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1231,-4.07,0.51,12,0.06,-529.00,4216.00,3500,20240819,-38.43,1993,20241115,8.13,2585,-16.63,20250107,2135,0.94,20250311,3500,-38.43,20240819,1993,8.13,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,120736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,0,3,0.00,59772070,27702,40.33,2155,2175,2140,2800,1510,2155,2157.68,1.62,0,9590,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1231,-4.07,0.51,12,0.05,-529.00,4216.00,3500,20240819,-38.43,1993,20241115,8.13,2585,-16.63,20250107,2135,0.94,20250311,3500,-38.43,20240819,1993,8.13,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,110730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,0,3,0.00,53969495,25011,36.41,2155,2175,2140,2800,1510,2155,2157.83,1.62,0,8976,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1231,-4.07,0.51,12,0.04,-529.00,4216.00,3500,20240819,-38.43,1993,20241115,8.13,2585,-16.63,20250107,2135,0.94,20250311,3500,-38.43,20240819,1993,8.13,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,100731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,20,2,0.93,39670555,18396,26.78,2155,2175,2140,2800,1510,2155,2156.48,1.62,0,7119,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1243,-4.11,0.52,12,0.03,-529.00,4216.00,3500,20240819,-37.86,1993,20241115,9.13,2585,-15.86,20250107,2135,1.87,20250311,3500,-37.86,20240819,1993,9.13,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,090737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-15,5,-0.70,5958910,2768,4.03,2155,2165,2140,2800,1510,2155,2152.78,1.62,0,1299,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1223,-4.05,0.51,12,0.00,-529.00,4216.00,3500,20240819,-38.86,1993,20241115,7.38,2585,-17.21,20250107,2135,0.23,20250311,3500,-38.86,20240819,1993,7.38,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250311,160727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-50,5,-2.27,145700659,67979,84.08,2165,2170,2135,2865,1545,2205,2143.32,1.65,0,-21449,2251,2227,2201,2177,2151,2215,2165,286,660,500,1580,5,1,57143000,1231,-4.07,0.51,12,0.12,-529.00,4216.00,3500,20240819,-38.43,1993,20241115,8.13,2585,-16.63,20250107,2135,0.94,20250311,3500,-38.43,20240819,1993,8.13,20241115,0.79,N,100130,500,285 억,,941620,N,N,9,N,00,N
20250311,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-65,5,-2.95,128036512,59758,73.91,2165,2170,2135,2865,1545,2205,2142.58,1.65,0,-21929,2251,2227,2201,2177,2151,2215,2165,286,660,500,1580,5,1,57143000,1223,-4.05,0.51,12,0.10,-529.00,4216.00,3500,20240819,-38.86,1993,20241115,7.38,2585,-17.21,20250107,2135,0.23,20250311,3500,-38.86,20240819,1993,7.38,20241115,0.79,N,100130,500,285 억,,941620,N,N,142,N,00,N
20250311,140731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-70,5,-3.17,114684881,53517,66.19,2165,2170,2135,2865,1545,2205,2142.96,1.65,0,-21369,2251,2227,2201,2177,2151,2215,2165,286,660,500,1580,5,1,57143000,1220,-4.04,0.51,12,0.09,-529.00,4216.00,3500,20240819,-39.00,1993,20241115,7.12,2585,-17.41,20250107,2135,0.00,20250311,3500,-39.00,20240819,1993,7.12,20241115,0.79,N,100130,500,285 억,,941620,N,N,142,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 20250312 160733 57 100.00 KOSDAQ 금속 N N N N N 2160 5 2 0.23 135453931 62880 91.55 2155 2175 2140 2800 1510 2155 2154.13 1.62 0 11921 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1234 -4.08 0.51 12 0.11 -529.00 4216.00 3500 20240819 -38.29 1993 20241115 8.38 2585 -16.44 20250107 2135 1.17 20250311 3500 -38.29 20240819 1993 8.38 20241115 0.79 N 100130 500 285 억 925100 N N 8 N 00 N
3 20250312 150735 57 100.00 KOSDAQ 금속 N N N N N 2145 -10 5 -0.46 119117191 55308 80.52 2155 2175 2140 2800 1510 2155 2153.71 1.62 0 11520 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1226 -4.05 0.51 12 0.10 -529.00 4216.00 3500 20240819 -38.71 1993 20241115 7.63 2585 -17.02 20250107 2135 0.47 20250311 3500 -38.71 20240819 1993 7.63 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
4 20250312 140733 57 100.00 KOSDAQ 금속 N N N N N 2145 -10 5 -0.46 89649610 41573 60.53 2155 2175 2140 2800 1510 2155 2156.44 1.62 0 10809 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1226 -4.05 0.51 12 0.07 -529.00 4216.00 3500 20240819 -38.71 1993 20241115 7.63 2585 -17.02 20250107 2135 0.47 20250311 3500 -38.71 20240819 1993 7.63 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
5 20250312 130733 57 100.00 KOSDAQ 금속 N N N N N 2155 0 3 0.00 69536910 32226 46.92 2155 2175 2140 2800 1510 2155 2157.79 1.62 0 11407 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1231 -4.07 0.51 12 0.06 -529.00 4216.00 3500 20240819 -38.43 1993 20241115 8.13 2585 -16.63 20250107 2135 0.94 20250311 3500 -38.43 20240819 1993 8.13 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
6 20250312 120736 57 100.00 KOSDAQ 금속 N N N N N 2155 0 3 0.00 59772070 27702 40.33 2155 2175 2140 2800 1510 2155 2157.68 1.62 0 9590 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1231 -4.07 0.51 12 0.05 -529.00 4216.00 3500 20240819 -38.43 1993 20241115 8.13 2585 -16.63 20250107 2135 0.94 20250311 3500 -38.43 20240819 1993 8.13 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
7 20250312 110730 57 100.00 KOSDAQ 금속 N N N N N 2155 0 3 0.00 53969495 25011 36.41 2155 2175 2140 2800 1510 2155 2157.83 1.62 0 8976 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1231 -4.07 0.51 12 0.04 -529.00 4216.00 3500 20240819 -38.43 1993 20241115 8.13 2585 -16.63 20250107 2135 0.94 20250311 3500 -38.43 20240819 1993 8.13 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
8 20250312 100731 57 100.00 KOSDAQ 금속 N N N N N 2175 20 2 0.93 39670555 18396 26.78 2155 2175 2140 2800 1510 2155 2156.48 1.62 0 7119 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1243 -4.11 0.52 12 0.03 -529.00 4216.00 3500 20240819 -37.86 1993 20241115 9.13 2585 -15.86 20250107 2135 1.87 20250311 3500 -37.86 20240819 1993 9.13 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
9 20250312 090737 57 100.00 KOSDAQ 금속 N N N N N 2140 -15 5 -0.70 5958910 2768 4.03 2155 2165 2140 2800 1510 2155 2152.78 1.62 0 1299 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1223 -4.05 0.51 12 0.00 -529.00 4216.00 3500 20240819 -38.86 1993 20241115 7.38 2585 -17.21 20250107 2135 0.23 20250311 3500 -38.86 20240819 1993 7.38 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
10 20250311 160727 57 100.00 KOSDAQ 금속 N N N N N 2155 -50 5 -2.27 145700659 67979 84.08 2165 2170 2135 2865 1545 2205 2143.32 1.65 0 -21449 2251 2227 2201 2177 2151 2215 2165 286 660 500 1580 5 1 57143000 1231 -4.07 0.51 12 0.12 -529.00 4216.00 3500 20240819 -38.43 1993 20241115 8.13 2585 -16.63 20250107 2135 0.94 20250311 3500 -38.43 20240819 1993 8.13 20241115 0.79 N 100130 500 285 억 941620 N N 9 N 00 N
11 20250311 150730 57 100.00 KOSDAQ 금속 N N N N N 2140 -65 5 -2.95 128036512 59758 73.91 2165 2170 2135 2865 1545 2205 2142.58 1.65 0 -21929 2251 2227 2201 2177 2151 2215 2165 286 660 500 1580 5 1 57143000 1223 -4.05 0.51 12 0.10 -529.00 4216.00 3500 20240819 -38.86 1993 20241115 7.38 2585 -17.21 20250107 2135 0.23 20250311 3500 -38.86 20240819 1993 7.38 20241115 0.79 N 100130 500 285 억 941620 N N 142 N 00 N
12 20250311 140731 57 100.00 KOSDAQ 금속 N N N N N 2135 -70 5 -3.17 114684881 53517 66.19 2165 2170 2135 2865 1545 2205 2142.96 1.65 0 -21369 2251 2227 2201 2177 2151 2215 2165 286 660 500 1580 5 1 57143000 1220 -4.04 0.51 12 0.09 -529.00 4216.00 3500 20240819 -39.00 1993 20241115 7.12 2585 -17.41 20250107 2135 0.00 20250311 3500 -39.00 20240819 1993 7.12 20241115 0.79 N 100130 500 285 억 941620 N N 142 N 00 N