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
101670/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
20250312,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-19,5,-1.07,574645138,326829,80.30,1769,1785,1744,2295,1238,1768,1758.24,2.43,0,-18893,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,947,-1.36,1.03,12,0.60,-1284.00,1705.00,7850,20240319,-77.72,1459,20241031,19.88,2170,-19.40,20250106,1512,15.67,20250214,7850,-77.72,20240319,1459,19.88,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1754,-14,5,-0.79,559962969,318445,78.24,1769,1785,1744,2295,1238,1768,1758.43,2.43,0,-17661,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,950,-1.37,1.03,12,0.59,-1284.00,1705.00,7850,20240319,-77.66,1459,20241031,20.22,2170,-19.17,20250106,1512,16.01,20250214,7850,-77.66,20240319,1459,20.22,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1751,-17,5,-0.96,459812564,261162,64.17,1769,1785,1747,2295,1238,1768,1760.64,2.43,0,-5274,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,949,-1.36,1.03,12,0.48,-1284.00,1705.00,7850,20240319,-77.69,1459,20241031,20.01,2170,-19.31,20250106,1512,15.81,20250214,7850,-77.69,20240319,1459,20.01,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,130738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1754,-14,5,-0.79,414016104,235012,57.74,1769,1785,1750,2295,1238,1768,1761.68,2.43,0,3262,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,950,-1.37,1.03,12,0.43,-1284.00,1705.00,7850,20240319,-77.66,1459,20241031,20.22,2170,-19.17,20250106,1512,16.01,20250214,7850,-77.66,20240319,1459,20.22,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,120741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1759,-9,5,-0.51,357493935,202790,49.83,1769,1785,1750,2295,1238,1768,1762.88,2.43,0,4583,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,953,-1.37,1.03,12,0.37,-1284.00,1705.00,7850,20240319,-77.59,1459,20241031,20.56,2170,-18.94,20250106,1512,16.34,20250214,7850,-77.59,20240319,1459,20.56,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,110735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,-11,5,-0.62,303806806,172252,42.32,1769,1785,1750,2295,1238,1768,1763.73,2.43,0,8428,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,952,-1.37,1.03,12,0.32,-1284.00,1705.00,7850,20240319,-77.62,1459,20241031,20.42,2170,-19.03,20250106,1512,16.20,20250214,7850,-77.62,20240319,1459,20.42,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,100736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1763,-5,5,-0.28,227149133,128685,31.62,1769,1785,1750,2295,1238,1768,1765.16,2.43,0,3344,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,955,-1.37,1.03,12,0.24,-1284.00,1705.00,7850,20240319,-77.54,1459,20241031,20.84,2170,-18.76,20250106,1512,16.60,20250214,7850,-77.54,20240319,1459,20.84,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,090742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,2,2,0.11,91769186,51995,12.78,1769,1775,1755,2295,1238,1768,1764.96,2.43,0,12129,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,959,-1.38,1.04,12,0.10,-1284.00,1705.00,7850,20240319,-77.45,1459,20241031,21.32,2170,-18.43,20250106,1512,17.06,20250214,7850,-77.45,20240319,1459,21.32,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250311,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1768,-29,5,-1.61,718011177,406307,119.76,1735,1815,1731,2335,1258,1797,1767.16,2.37,0,34677,1847,1822,1785,1760,1723,1803,1741,108,538,200,1250,1,1,54169970,958,-1.38,1.04,12,0.75,-1284.00,1705.00,7850,20240319,-77.48,1459,20241031,21.18,2170,-18.53,20250106,1512,16.93,20250214,7850,-77.48,20240319,1459,21.18,20241031,0.00,N,101670,200,108 억,,1281175,N,N,0,N,00,N
20250311,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1767,-30,5,-1.67,677774765,383453,113.02,1735,1815,1731,2335,1258,1797,1767.55,2.37,0,36785,1847,1822,1785,1760,1723,1803,1741,108,538,200,1250,1,1,54169970,957,-1.38,1.04,12,0.71,-1284.00,1705.00,7850,20240319,-77.49,1459,20241031,21.11,2170,-18.57,20250106,1512,16.87,20250214,7850,-77.49,20240319,1459,21.11,20241031,0.00,N,101670,200,108 억,,1281175,N,N,0,N,00,N
20250311,140736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,-32,5,-1.78,512504063,289355,85.29,1735,1815,1731,2335,1258,1797,1771.19,2.37,0,33167,1847,1822,1785,1760,1723,1803,1741,108,538,200,1250,1,1,54169970,956,-1.37,1.04,12,0.53,-1284.00,1705.00,7850,20240319,-77.52,1459,20241031,20.97,2170,-18.66,20250106,1512,16.73,20250214,7850,-77.52,20240319,1459,20.97,20241031,0.00,N,101670,200,108 억,,1281175,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 20250312 160739 57 100.00 KOSDAQ 금속 N N N N N 1749 -19 5 -1.07 574645138 326829 80.30 1769 1785 1744 2295 1238 1768 1758.24 2.43 0 -18893 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 947 -1.36 1.03 12 0.60 -1284.00 1705.00 7850 20240319 -77.72 1459 20241031 19.88 2170 -19.40 20250106 1512 15.67 20250214 7850 -77.72 20240319 1459 19.88 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
3 20250312 150740 57 100.00 KOSDAQ 금속 N N N N N 1754 -14 5 -0.79 559962969 318445 78.24 1769 1785 1744 2295 1238 1768 1758.43 2.43 0 -17661 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 950 -1.37 1.03 12 0.59 -1284.00 1705.00 7850 20240319 -77.66 1459 20241031 20.22 2170 -19.17 20250106 1512 16.01 20250214 7850 -77.66 20240319 1459 20.22 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
4 20250312 140739 57 100.00 KOSDAQ 금속 N N N N N 1751 -17 5 -0.96 459812564 261162 64.17 1769 1785 1747 2295 1238 1768 1760.64 2.43 0 -5274 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 949 -1.36 1.03 12 0.48 -1284.00 1705.00 7850 20240319 -77.69 1459 20241031 20.01 2170 -19.31 20250106 1512 15.81 20250214 7850 -77.69 20240319 1459 20.01 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
5 20250312 130738 57 100.00 KOSDAQ 금속 N N N N N 1754 -14 5 -0.79 414016104 235012 57.74 1769 1785 1750 2295 1238 1768 1761.68 2.43 0 3262 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 950 -1.37 1.03 12 0.43 -1284.00 1705.00 7850 20240319 -77.66 1459 20241031 20.22 2170 -19.17 20250106 1512 16.01 20250214 7850 -77.66 20240319 1459 20.22 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
6 20250312 120741 57 100.00 KOSDAQ 금속 N N N N N 1759 -9 5 -0.51 357493935 202790 49.83 1769 1785 1750 2295 1238 1768 1762.88 2.43 0 4583 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 953 -1.37 1.03 12 0.37 -1284.00 1705.00 7850 20240319 -77.59 1459 20241031 20.56 2170 -18.94 20250106 1512 16.34 20250214 7850 -77.59 20240319 1459 20.56 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
7 20250312 110735 57 100.00 KOSDAQ 금속 N N N N N 1757 -11 5 -0.62 303806806 172252 42.32 1769 1785 1750 2295 1238 1768 1763.73 2.43 0 8428 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 952 -1.37 1.03 12 0.32 -1284.00 1705.00 7850 20240319 -77.62 1459 20241031 20.42 2170 -19.03 20250106 1512 16.20 20250214 7850 -77.62 20240319 1459 20.42 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
8 20250312 100736 57 100.00 KOSDAQ 금속 N N N N N 1763 -5 5 -0.28 227149133 128685 31.62 1769 1785 1750 2295 1238 1768 1765.16 2.43 0 3344 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 955 -1.37 1.03 12 0.24 -1284.00 1705.00 7850 20240319 -77.54 1459 20241031 20.84 2170 -18.76 20250106 1512 16.60 20250214 7850 -77.54 20240319 1459 20.84 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
9 20250312 090742 57 100.00 KOSDAQ 금속 N N N N N 1770 2 2 0.11 91769186 51995 12.78 1769 1775 1755 2295 1238 1768 1764.96 2.43 0 12129 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 959 -1.38 1.04 12 0.10 -1284.00 1705.00 7850 20240319 -77.45 1459 20241031 21.32 2170 -18.43 20250106 1512 17.06 20250214 7850 -77.45 20240319 1459 21.32 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
10 20250311 160733 57 100.00 KOSDAQ 금속 N N N N N 1768 -29 5 -1.61 718011177 406307 119.76 1735 1815 1731 2335 1258 1797 1767.16 2.37 0 34677 1847 1822 1785 1760 1723 1803 1741 108 538 200 1250 1 1 54169970 958 -1.38 1.04 12 0.75 -1284.00 1705.00 7850 20240319 -77.48 1459 20241031 21.18 2170 -18.53 20250106 1512 16.93 20250214 7850 -77.48 20240319 1459 21.18 20241031 0.00 N 101670 200 108 억 1281175 N N 0 N 00 N
11 20250311 150735 57 100.00 KOSDAQ 금속 N N N N N 1767 -30 5 -1.67 677774765 383453 113.02 1735 1815 1731 2335 1258 1797 1767.55 2.37 0 36785 1847 1822 1785 1760 1723 1803 1741 108 538 200 1250 1 1 54169970 957 -1.38 1.04 12 0.71 -1284.00 1705.00 7850 20240319 -77.49 1459 20241031 21.11 2170 -18.57 20250106 1512 16.87 20250214 7850 -77.49 20240319 1459 21.11 20241031 0.00 N 101670 200 108 억 1281175 N N 0 N 00 N
12 20250311 140736 57 100.00 KOSDAQ 금속 N N N N N 1765 -32 5 -1.78 512504063 289355 85.29 1735 1815 1731 2335 1258 1797 1771.19 2.37 0 33167 1847 1822 1785 1760 1723 1803 1741 108 538 200 1250 1 1 54169970 956 -1.37 1.04 12 0.53 -1284.00 1705.00 7850 20240319 -77.52 1459 20241031 20.97 2170 -18.66 20250106 1512 16.73 20250214 7850 -77.52 20240319 1459 20.97 20241031 0.00 N 101670 200 108 억 1281175 N N 0 N 00 N