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
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
20250318,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-43,5,-2.47,1059393844,622587,8.25,1712,1727,1691,2255,1217,1738,1701.60,1.88,0,61339,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,918,-1.32,0.99,12,1.15,-1284.00,1705.00,7850,20240319,-78.41,1459,20241031,16.18,2170,-21.89,20250106,1512,12.10,20250214,7850,-78.41,20240319,1459,16.18,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-43,5,-2.47,1003699266,589746,7.82,1712,1727,1691,2255,1217,1738,1701.92,1.88,0,66506,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,918,-1.32,0.99,12,1.09,-1284.00,1705.00,7850,20240319,-78.41,1459,20241031,16.18,2170,-21.89,20250106,1512,12.10,20250214,7850,-78.41,20240319,1459,16.18,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,140753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,-42,5,-2.42,950475423,558368,7.40,1712,1727,1691,2255,1217,1738,1702.24,1.88,0,70243,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,919,-1.32,0.99,12,1.03,-1284.00,1705.00,7850,20240319,-78.39,1459,20241031,16.24,2170,-21.84,20250106,1512,12.17,20250214,7850,-78.39,20240319,1459,16.24,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,130752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-36,5,-2.07,831000286,487987,6.47,1712,1727,1691,2255,1217,1738,1702.91,1.88,0,70418,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,922,-1.33,1.00,12,0.90,-1284.00,1705.00,7850,20240319,-78.32,1459,20241031,16.66,2170,-21.57,20250106,1512,12.57,20250214,7850,-78.32,20240319,1459,16.66,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,120752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-38,5,-2.19,753336920,442344,5.86,1712,1727,1691,2255,1217,1738,1703.06,1.88,0,67626,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,921,-1.32,1.00,12,0.82,-1284.00,1705.00,7850,20240319,-78.34,1459,20241031,16.52,2170,-21.66,20250106,1512,12.43,20250214,7850,-78.34,20240319,1459,16.52,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,110751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-38,5,-2.19,669718189,393104,5.21,1712,1727,1691,2255,1217,1738,1703.67,1.88,0,62354,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,921,-1.32,1.00,12,0.73,-1284.00,1705.00,7850,20240319,-78.34,1459,20241031,16.52,2170,-21.66,20250106,1512,12.43,20250214,7850,-78.34,20240319,1459,16.52,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,100754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,-32,5,-1.84,532327021,312304,4.14,1712,1727,1691,2255,1217,1738,1704.52,1.88,0,58329,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,924,-1.33,1.00,12,0.58,-1284.00,1705.00,7850,20240319,-78.27,1459,20241031,16.93,2170,-21.38,20250106,1512,12.83,20250214,7850,-78.27,20240319,1459,16.93,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250318,090756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,-45,5,-2.59,199597927,117206,1.55,1712,1718,1691,2255,1217,1738,1702.97,1.88,0,24830,2120,1929,1808,1617,1496,2024,1712,108,517,200,1210,1,1,54169970,917,-1.32,0.99,12,0.22,-1284.00,1705.00,7850,20240319,-78.43,1459,20241031,16.04,2170,-21.98,20250106,1512,11.97,20250214,7850,-78.43,20240319,1459,16.04,20241031,0.00,N,101670,200,108 억,,1017004,N,N,0,N,00,N
20250317,160750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1738,44,2,2.60,13850790483,7489216,1425.28,1694,1999,1687,2200,1186,1694,1849.54,2.44,0,-327719,1784,1738,1709,1663,1634,1724,1649,108,506,200,1180,1,1,54169970,941,-1.35,1.02,12,13.83,-1284.00,1705.00,7850,20240319,-77.86,1459,20241031,19.12,2170,-19.91,20250106,1512,14.95,20250214,7850,-77.86,20240319,1459,19.12,20241031,0.00,N,101670,200,108 억,,1319053,N,N,1,N,00,N
20250317,150750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1755,61,2,3.60,13439414535,7255371,1380.78,1694,1999,1687,2200,1186,1694,1852.34,2.44,0,-299395,1784,1738,1709,1663,1634,1724,1649,108,506,200,1180,1,1,54169970,951,-1.37,1.03,12,13.39,-1284.00,1705.00,7850,20240319,-77.64,1459,20241031,20.29,2170,-19.12,20250106,1512,16.07,20250214,7850,-77.64,20240319,1459,20.29,20241031,0.00,N,101670,200,108 억,,1319053,N,N,1,N,00,N
20250317,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,93,2,5.49,12962730744,6982835,1328.91,1694,1999,1687,2200,1186,1694,1856.37,2.44,0,-292342,1784,1738,1709,1663,1634,1724,1649,108,506,200,1180,1,1,54169970,968,-1.39,1.05,12,12.89,-1284.00,1705.00,7850,20240319,-77.24,1459,20241031,22.48,2170,-17.65,20250106,1512,18.19,20250214,7850,-77.24,20240319,1459,22.48,20241031,0.00,N,101670,200,108 억,,1319053,N,N,1,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 160751 57 100.00 KOSDAQ 금속 N N N N N 1695 -43 5 -2.47 1059393844 622587 8.25 1712 1727 1691 2255 1217 1738 1701.60 1.88 0 61339 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 918 -1.32 0.99 12 1.15 -1284.00 1705.00 7850 20240319 -78.41 1459 20241031 16.18 2170 -21.89 20250106 1512 12.10 20250214 7850 -78.41 20240319 1459 16.18 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
3 20250318 150755 57 100.00 KOSDAQ 금속 N N N N N 1695 -43 5 -2.47 1003699266 589746 7.82 1712 1727 1691 2255 1217 1738 1701.92 1.88 0 66506 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 918 -1.32 0.99 12 1.09 -1284.00 1705.00 7850 20240319 -78.41 1459 20241031 16.18 2170 -21.89 20250106 1512 12.10 20250214 7850 -78.41 20240319 1459 16.18 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
4 20250318 140753 57 100.00 KOSDAQ 금속 N N N N N 1696 -42 5 -2.42 950475423 558368 7.40 1712 1727 1691 2255 1217 1738 1702.24 1.88 0 70243 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 919 -1.32 0.99 12 1.03 -1284.00 1705.00 7850 20240319 -78.39 1459 20241031 16.24 2170 -21.84 20250106 1512 12.17 20250214 7850 -78.39 20240319 1459 16.24 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
5 20250318 130752 57 100.00 KOSDAQ 금속 N N N N N 1702 -36 5 -2.07 831000286 487987 6.47 1712 1727 1691 2255 1217 1738 1702.91 1.88 0 70418 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 922 -1.33 1.00 12 0.90 -1284.00 1705.00 7850 20240319 -78.32 1459 20241031 16.66 2170 -21.57 20250106 1512 12.57 20250214 7850 -78.32 20240319 1459 16.66 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
6 20250318 120752 57 100.00 KOSDAQ 금속 N N N N N 1700 -38 5 -2.19 753336920 442344 5.86 1712 1727 1691 2255 1217 1738 1703.06 1.88 0 67626 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 921 -1.32 1.00 12 0.82 -1284.00 1705.00 7850 20240319 -78.34 1459 20241031 16.52 2170 -21.66 20250106 1512 12.43 20250214 7850 -78.34 20240319 1459 16.52 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
7 20250318 110751 57 100.00 KOSDAQ 금속 N N N N N 1700 -38 5 -2.19 669718189 393104 5.21 1712 1727 1691 2255 1217 1738 1703.67 1.88 0 62354 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 921 -1.32 1.00 12 0.73 -1284.00 1705.00 7850 20240319 -78.34 1459 20241031 16.52 2170 -21.66 20250106 1512 12.43 20250214 7850 -78.34 20240319 1459 16.52 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
8 20250318 100754 57 100.00 KOSDAQ 금속 N N N N N 1706 -32 5 -1.84 532327021 312304 4.14 1712 1727 1691 2255 1217 1738 1704.52 1.88 0 58329 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 924 -1.33 1.00 12 0.58 -1284.00 1705.00 7850 20240319 -78.27 1459 20241031 16.93 2170 -21.38 20250106 1512 12.83 20250214 7850 -78.27 20240319 1459 16.93 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
9 20250318 090756 57 100.00 KOSDAQ 금속 N N N N N 1693 -45 5 -2.59 199597927 117206 1.55 1712 1718 1691 2255 1217 1738 1702.97 1.88 0 24830 2120 1929 1808 1617 1496 2024 1712 108 517 200 1210 1 1 54169970 917 -1.32 0.99 12 0.22 -1284.00 1705.00 7850 20240319 -78.43 1459 20241031 16.04 2170 -21.98 20250106 1512 11.97 20250214 7850 -78.43 20240319 1459 16.04 20241031 0.00 N 101670 200 108 억 1017004 N N 0 N 00 N
10 20250317 160750 57 100.00 KOSDAQ 금속 N N N N N 1738 44 2 2.60 13850790483 7489216 1425.28 1694 1999 1687 2200 1186 1694 1849.54 2.44 0 -327719 1784 1738 1709 1663 1634 1724 1649 108 506 200 1180 1 1 54169970 941 -1.35 1.02 12 13.83 -1284.00 1705.00 7850 20240319 -77.86 1459 20241031 19.12 2170 -19.91 20250106 1512 14.95 20250214 7850 -77.86 20240319 1459 19.12 20241031 0.00 N 101670 200 108 억 1319053 N N 1 N 00 N
11 20250317 150750 57 100.00 KOSDAQ 금속 N N N N N 1755 61 2 3.60 13439414535 7255371 1380.78 1694 1999 1687 2200 1186 1694 1852.34 2.44 0 -299395 1784 1738 1709 1663 1634 1724 1649 108 506 200 1180 1 1 54169970 951 -1.37 1.03 12 13.39 -1284.00 1705.00 7850 20240319 -77.64 1459 20241031 20.29 2170 -19.12 20250106 1512 16.07 20250214 7850 -77.64 20240319 1459 20.29 20241031 0.00 N 101670 200 108 억 1319053 N N 1 N 00 N
12 20250317 140751 57 100.00 KOSDAQ 금속 N N N N N 1787 93 2 5.49 12962730744 6982835 1328.91 1694 1999 1687 2200 1186 1694 1856.37 2.44 0 -292342 1784 1738 1709 1663 1634 1724 1649 108 506 200 1180 1 1 54169970 968 -1.39 1.05 12 12.89 -1284.00 1705.00 7850 20240319 -77.24 1459 20241031 22.48 2170 -17.65 20250106 1512 18.19 20250214 7850 -77.24 20240319 1459 22.48 20241031 0.00 N 101670 200 108 억 1319053 N N 1 N 00 N