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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-10,5,-0.48,133018376,64453,61.57,2090,2090,2050,2700,1460,2080,2063.80,1.76,0,-18464,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1183,-3.91,0.49,12,0.11,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2050,0.98,20250318,3500,-40.86,20240819,1993,3.86,20241115,0.78,N,100130,500,285 억,,1008381,N,N,21,N,00,N
20250318,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-20,5,-0.96,121842496,59047,56.41,2090,2090,2050,2700,1460,2080,2063.48,1.76,0,-18897,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.10,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250318,3500,-41.14,20240819,1993,3.36,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250318,140747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-25,5,-1.20,112743070,54619,52.18,2090,2090,2050,2700,1460,2080,2064.17,1.76,0,-19102,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1174,-3.88,0.49,12,0.10,-529.00,4216.00,3500,20240819,-41.29,1993,20241115,3.11,2585,-20.50,20250107,2050,0.24,20250318,3500,-41.29,20240819,1993,3.11,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250318,130746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-25,5,-1.20,96017361,46481,44.40,2090,2090,2055,2700,1460,2080,2065.73,1.76,0,-14414,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1174,-3.88,0.49,12,0.08,-529.00,4216.00,3500,20240819,-41.29,1993,20241115,3.11,2585,-20.50,20250107,2050,0.24,20250314,3500,-41.29,20240819,1993,3.11,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250318,120747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-20,5,-0.96,57163476,27623,26.39,2090,2090,2060,2700,1460,2080,2069.42,1.76,0,-8089,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.05,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250314,3500,-41.14,20240819,1993,3.36,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250318,110745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-10,5,-0.48,38469431,18581,17.75,2090,2090,2060,2700,1460,2080,2070.36,1.76,0,-6253,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1183,-3.91,0.49,12,0.03,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2050,0.98,20250314,3500,-40.86,20240819,1993,3.86,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250318,100748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-10,5,-0.48,26674436,12868,12.29,2090,2090,2060,2700,1460,2080,2072.93,1.76,0,-5962,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1183,-3.91,0.49,12,0.02,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2050,0.98,20250314,3500,-40.86,20240819,1993,3.86,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250318,090750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,0,3,0.00,1722759,826,0.79,2090,2090,2080,2700,1460,2080,2085.66,1.76,0,-287,2126,2102,2076,2052,2026,2090,2040,286,620,500,1490,5,1,57143000,1189,-3.93,0.49,12,0.00,-529.00,4216.00,3500,20240819,-40.57,1993,20241115,4.37,2585,-19.54,20250107,2050,1.46,20250314,3500,-40.57,20240819,1993,4.37,20241115,0.78,N,100130,500,285 억,,1008381,N,N,46,N,00,N
20250317,160744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,5,2,0.24,216015290,104508,108.87,2085,2100,2050,2695,1455,2075,2066.90,1.77,0,-3391,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1189,-3.93,0.49,12,0.18,-529.00,4216.00,3500,20240819,-40.57,1993,20241115,4.37,2585,-19.54,20250107,2050,1.46,20250317,3500,-40.57,20240819,1993,4.37,20241115,0.79,N,100130,500,285 억,,1011775,N,N,46,N,00,N
20250317,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-20,5,-0.96,186768195,90334,94.11,2085,2100,2050,2695,1455,2075,2067.53,1.77,0,-3402,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1174,-3.88,0.49,12,0.16,-529.00,4216.00,3500,20240819,-41.29,1993,20241115,3.11,2585,-20.50,20250107,2050,0.24,20250317,3500,-41.29,20240819,1993,3.11,20241115,0.79,N,100130,500,285 억,,1011775,N,N,42,N,00,N
20250317,140745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-15,5,-0.72,155783865,75279,78.42,2085,2100,2050,2695,1455,2075,2069.42,1.77,0,-5559,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.13,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250317,3500,-41.14,20240819,1993,3.36,20241115,0.79,N,100130,500,285 억,,1011775,N,N,42,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 20250318 160745 57 100.00 KOSDAQ 금속 N N N N N 2070 -10 5 -0.48 133018376 64453 61.57 2090 2090 2050 2700 1460 2080 2063.80 1.76 0 -18464 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1183 -3.91 0.49 12 0.11 -529.00 4216.00 3500 20240819 -40.86 1993 20241115 3.86 2585 -19.92 20250107 2050 0.98 20250318 3500 -40.86 20240819 1993 3.86 20241115 0.78 N 100130 500 285 억 1008381 N N 21 N 00 N
3 20250318 150749 57 100.00 KOSDAQ 금속 N N N N N 2060 -20 5 -0.96 121842496 59047 56.41 2090 2090 2050 2700 1460 2080 2063.48 1.76 0 -18897 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1177 -3.89 0.49 12 0.10 -529.00 4216.00 3500 20240819 -41.14 1993 20241115 3.36 2585 -20.31 20250107 2050 0.49 20250318 3500 -41.14 20240819 1993 3.36 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
4 20250318 140747 57 100.00 KOSDAQ 금속 N N N N N 2055 -25 5 -1.20 112743070 54619 52.18 2090 2090 2050 2700 1460 2080 2064.17 1.76 0 -19102 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1174 -3.88 0.49 12 0.10 -529.00 4216.00 3500 20240819 -41.29 1993 20241115 3.11 2585 -20.50 20250107 2050 0.24 20250318 3500 -41.29 20240819 1993 3.11 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
5 20250318 130746 57 100.00 KOSDAQ 금속 N N N N N 2055 -25 5 -1.20 96017361 46481 44.40 2090 2090 2055 2700 1460 2080 2065.73 1.76 0 -14414 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1174 -3.88 0.49 12 0.08 -529.00 4216.00 3500 20240819 -41.29 1993 20241115 3.11 2585 -20.50 20250107 2050 0.24 20250314 3500 -41.29 20240819 1993 3.11 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
6 20250318 120747 57 100.00 KOSDAQ 금속 N N N N N 2060 -20 5 -0.96 57163476 27623 26.39 2090 2090 2060 2700 1460 2080 2069.42 1.76 0 -8089 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1177 -3.89 0.49 12 0.05 -529.00 4216.00 3500 20240819 -41.14 1993 20241115 3.36 2585 -20.31 20250107 2050 0.49 20250314 3500 -41.14 20240819 1993 3.36 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
7 20250318 110745 57 100.00 KOSDAQ 금속 N N N N N 2070 -10 5 -0.48 38469431 18581 17.75 2090 2090 2060 2700 1460 2080 2070.36 1.76 0 -6253 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1183 -3.91 0.49 12 0.03 -529.00 4216.00 3500 20240819 -40.86 1993 20241115 3.86 2585 -19.92 20250107 2050 0.98 20250314 3500 -40.86 20240819 1993 3.86 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
8 20250318 100748 57 100.00 KOSDAQ 금속 N N N N N 2070 -10 5 -0.48 26674436 12868 12.29 2090 2090 2060 2700 1460 2080 2072.93 1.76 0 -5962 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1183 -3.91 0.49 12 0.02 -529.00 4216.00 3500 20240819 -40.86 1993 20241115 3.86 2585 -19.92 20250107 2050 0.98 20250314 3500 -40.86 20240819 1993 3.86 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
9 20250318 090750 57 100.00 KOSDAQ 금속 N N N N N 2080 0 3 0.00 1722759 826 0.79 2090 2090 2080 2700 1460 2080 2085.66 1.76 0 -287 2126 2102 2076 2052 2026 2090 2040 286 620 500 1490 5 1 57143000 1189 -3.93 0.49 12 0.00 -529.00 4216.00 3500 20240819 -40.57 1993 20241115 4.37 2585 -19.54 20250107 2050 1.46 20250314 3500 -40.57 20240819 1993 4.37 20241115 0.78 N 100130 500 285 억 1008381 N N 46 N 00 N
10 20250317 160744 57 100.00 KOSDAQ 금속 N N N N N 2080 5 2 0.24 216015290 104508 108.87 2085 2100 2050 2695 1455 2075 2066.90 1.77 0 -3391 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1189 -3.93 0.49 12 0.18 -529.00 4216.00 3500 20240819 -40.57 1993 20241115 4.37 2585 -19.54 20250107 2050 1.46 20250317 3500 -40.57 20240819 1993 4.37 20241115 0.79 N 100130 500 285 억 1011775 N N 46 N 00 N
11 20250317 150744 57 100.00 KOSDAQ 금속 N N N N N 2055 -20 5 -0.96 186768195 90334 94.11 2085 2100 2050 2695 1455 2075 2067.53 1.77 0 -3402 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1174 -3.88 0.49 12 0.16 -529.00 4216.00 3500 20240819 -41.29 1993 20241115 3.11 2585 -20.50 20250107 2050 0.24 20250317 3500 -41.29 20240819 1993 3.11 20241115 0.79 N 100130 500 285 억 1011775 N N 42 N 00 N
12 20250317 140745 57 100.00 KOSDAQ 금속 N N N N N 2060 -15 5 -0.72 155783865 75279 78.42 2085 2100 2050 2695 1455 2075 2069.42 1.77 0 -5559 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1177 -3.89 0.49 12 0.13 -529.00 4216.00 3500 20240819 -41.14 1993 20241115 3.36 2585 -20.31 20250107 2050 0.49 20250317 3500 -41.14 20240819 1993 3.36 20241115 0.79 N 100130 500 285 억 1011775 N N 42 N 00 N