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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-10,5,-0.48,111987170,54048,56.31,2085,2100,2050,2695,1455,2075,2071.99,1.77,0,-1254,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1180,-3.90,0.49,12,0.09,-529.00,4216.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2050,0.73,20250317,3500,-41.00,20240819,1993,3.61,20241115,0.79,N,100130,500,285 억,,1011775,N,N,42,N,00,N
20250317,120744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-15,5,-0.72,95995090,46294,48.23,2085,2100,2050,2695,1455,2075,2073.60,1.77,0,-171,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.08,-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
20250317,110745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-5,5,-0.24,69286210,33434,34.83,2085,2100,2050,2695,1455,2075,2072.33,1.77,0,1089,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1183,-3.91,0.49,12,0.06,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2050,0.98,20250317,3500,-40.86,20240819,1993,3.86,20241115,0.79,N,100130,500,285 억,,1011775,N,N,42,N,00,N
20250317,100744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,10,2,0.48,50619370,24430,25.45,2085,2100,2050,2695,1455,2075,2072.02,1.77,0,-38,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1191,-3.94,0.49,12,0.04,-529.00,4216.00,3500,20240819,-40.43,1993,20241115,4.62,2585,-19.34,20250107,2050,1.71,20250317,3500,-40.43,20240819,1993,4.62,20241115,0.79,N,100130,500,285 억,,1011775,N,N,42,N,00,N
20250317,090745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-20,5,-0.96,17081330,8299,8.65,2085,2085,2050,2695,1455,2075,2058.24,1.77,0,-3872,2118,2096,2073,2051,2028,2085,2040,286,620,500,1490,5,1,57143000,1174,-3.88,0.49,12,0.01,-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
20250314,160742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,196681359,95068,84.49,2090,2095,2050,2690,1450,2070,2068.84,1.71,0,31924,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1186,-3.92,0.49,12,0.17,-529.00,4216.00,3500,20240819,-40.71,1993,20241115,4.11,2585,-19.73,20250107,2050,1.22,20250314,3500,-40.71,20240819,1993,4.11,20241115,0.79,N,100130,500,285 억,,979853,N,N,42,N,00,N
20250314,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,172509374,83414,74.13,2090,2095,2050,2690,1450,2070,2068.11,1.71,0,31798,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1180,-3.90,0.49,12,0.15,-529.00,4216.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2050,0.73,20250314,3500,-41.00,20240819,1993,3.61,20241115,0.79,N,100130,500,285 억,,979853,N,N,0,N,00,N
20250314,140742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-10,5,-0.48,161348502,78012,69.33,2090,2095,2050,2690,1450,2070,2068.25,1.71,0,31208,2200,2135,2100,2035,2000,2117,2017,286,620,500,1490,5,1,57143000,1177,-3.89,0.49,12,0.14,-529.00,4216.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2050,0.49,20250314,3500,-41.14,20240819,1993,3.36,20241115,0.79,N,100130,500,285 억,,979853,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 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
3 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
4 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
5 20250317 130745 57 100.00 KOSDAQ 금속 N N N N N 2065 -10 5 -0.48 111987170 54048 56.31 2085 2100 2050 2695 1455 2075 2071.99 1.77 0 -1254 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1180 -3.90 0.49 12 0.09 -529.00 4216.00 3500 20240819 -41.00 1993 20241115 3.61 2585 -20.12 20250107 2050 0.73 20250317 3500 -41.00 20240819 1993 3.61 20241115 0.79 N 100130 500 285 억 1011775 N N 42 N 00 N
6 20250317 120744 57 100.00 KOSDAQ 금속 N N N N N 2060 -15 5 -0.72 95995090 46294 48.23 2085 2100 2050 2695 1455 2075 2073.60 1.77 0 -171 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1177 -3.89 0.49 12 0.08 -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
7 20250317 110745 57 100.00 KOSDAQ 금속 N N N N N 2070 -5 5 -0.24 69286210 33434 34.83 2085 2100 2050 2695 1455 2075 2072.33 1.77 0 1089 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1183 -3.91 0.49 12 0.06 -529.00 4216.00 3500 20240819 -40.86 1993 20241115 3.86 2585 -19.92 20250107 2050 0.98 20250317 3500 -40.86 20240819 1993 3.86 20241115 0.79 N 100130 500 285 억 1011775 N N 42 N 00 N
8 20250317 100744 57 100.00 KOSDAQ 금속 N N N N N 2085 10 2 0.48 50619370 24430 25.45 2085 2100 2050 2695 1455 2075 2072.02 1.77 0 -38 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1191 -3.94 0.49 12 0.04 -529.00 4216.00 3500 20240819 -40.43 1993 20241115 4.62 2585 -19.34 20250107 2050 1.71 20250317 3500 -40.43 20240819 1993 4.62 20241115 0.79 N 100130 500 285 억 1011775 N N 42 N 00 N
9 20250317 090745 57 100.00 KOSDAQ 금속 N N N N N 2055 -20 5 -0.96 17081330 8299 8.65 2085 2085 2050 2695 1455 2075 2058.24 1.77 0 -3872 2118 2096 2073 2051 2028 2085 2040 286 620 500 1490 5 1 57143000 1174 -3.88 0.49 12 0.01 -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
10 20250314 160742 57 100.00 KOSDAQ 금속 N N N N N 2075 5 2 0.24 196681359 95068 84.49 2090 2095 2050 2690 1450 2070 2068.84 1.71 0 31924 2200 2135 2100 2035 2000 2117 2017 286 620 500 1490 5 1 57143000 1186 -3.92 0.49 12 0.17 -529.00 4216.00 3500 20240819 -40.71 1993 20241115 4.11 2585 -19.73 20250107 2050 1.22 20250314 3500 -40.71 20240819 1993 4.11 20241115 0.79 N 100130 500 285 억 979853 N N 42 N 00 N
11 20250314 150747 57 100.00 KOSDAQ 금속 N N N N N 2065 -5 5 -0.24 172509374 83414 74.13 2090 2095 2050 2690 1450 2070 2068.11 1.71 0 31798 2200 2135 2100 2035 2000 2117 2017 286 620 500 1490 5 1 57143000 1180 -3.90 0.49 12 0.15 -529.00 4216.00 3500 20240819 -41.00 1993 20241115 3.61 2585 -20.12 20250107 2050 0.73 20250314 3500 -41.00 20240819 1993 3.61 20241115 0.79 N 100130 500 285 억 979853 N N 0 N 00 N
12 20250314 140742 57 100.00 KOSDAQ 금속 N N N N N 2060 -10 5 -0.48 161348502 78012 69.33 2090 2095 2050 2690 1450 2070 2068.25 1.71 0 31208 2200 2135 2100 2035 2000 2117 2017 286 620 500 1490 5 1 57143000 1177 -3.89 0.49 12 0.14 -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 0.79 N 100130 500 285 억 979853 N N 0 N 00 N