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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-35,5,-1.50,91008213,39618,78.70,2340,2340,2285,3040,1640,2340,2297.09,1.64,0,-14071,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1317,-4.36,0.55,12,0.07,-529.00,4216.00,3500,20240819,-34.14,1993,20241115,15.65,2585,-10.83,20250107,2180,5.73,20250203,3500,-34.14,20240819,1993,15.65,20241115,0.79,N,100130,500,285 억,,939843,N,N,377,N,00,N
20250306,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-50,5,-2.14,77337943,33683,66.91,2340,2340,2285,3040,1640,2340,2296.05,1.64,0,-13958,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1309,-4.33,0.54,12,0.06,-529.00,4216.00,3500,20240819,-34.57,1993,20241115,14.90,2585,-11.41,20250107,2180,5.05,20250203,3500,-34.57,20240819,1993,14.90,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250306,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-50,5,-2.14,66012953,28749,57.11,2340,2340,2285,3040,1640,2340,2296.18,1.64,0,-12025,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1309,-4.33,0.54,12,0.05,-529.00,4216.00,3500,20240819,-34.57,1993,20241115,14.90,2585,-11.41,20250107,2180,5.05,20250203,3500,-34.57,20240819,1993,14.90,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250306,130720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,-55,5,-2.35,45100878,19623,38.98,2340,2340,2285,3040,1640,2340,2298.37,1.64,0,-10456,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1306,-4.32,0.54,12,0.03,-529.00,4216.00,3500,20240819,-34.71,1993,20241115,14.65,2585,-11.61,20250107,2180,4.82,20250203,3500,-34.71,20240819,1993,14.65,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250306,120720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-50,5,-2.14,34890948,15161,30.12,2340,2340,2290,3040,1640,2340,2301.36,1.64,0,-8146,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1309,-4.33,0.54,12,0.03,-529.00,4216.00,3500,20240819,-34.57,1993,20241115,14.90,2585,-11.41,20250107,2180,5.05,20250203,3500,-34.57,20240819,1993,14.90,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250306,110717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-50,5,-2.14,30072683,13061,25.95,2340,2340,2290,3040,1640,2340,2302.48,1.64,0,-6550,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1309,-4.33,0.54,12,0.02,-529.00,4216.00,3500,20240819,-34.57,1993,20241115,14.90,2585,-11.41,20250107,2180,5.05,20250203,3500,-34.57,20240819,1993,14.90,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250306,100719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,-30,5,-1.28,22504829,9759,19.39,2340,2340,2290,3040,1640,2340,2306.06,1.64,0,-4954,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1320,-4.37,0.55,12,0.02,-529.00,4216.00,3500,20240819,-34.00,1993,20241115,15.91,2585,-10.64,20250107,2180,5.96,20250203,3500,-34.00,20240819,1993,15.91,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250306,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-25,5,-1.07,4162175,1792,3.56,2340,2340,2315,3040,1640,2340,2322.64,1.64,0,-1399,2400,2370,2310,2280,2220,2385,2295,286,700,500,1680,5,1,57143000,1323,-4.38,0.55,12,0.00,-529.00,4216.00,3500,20240819,-33.86,1993,20241115,16.16,2585,-10.44,20250107,2180,6.19,20250203,3500,-33.86,20240819,1993,16.16,20241115,0.79,N,100130,500,285 억,,939843,N,N,70,N,00,N
20250305,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,65,2,2.86,113452887,49775,104.34,2250,2340,2250,2955,1595,2275,2278.98,1.64,0,1435,2318,2296,2253,2231,2188,2307,2242,286,680,500,1630,5,1,57143000,1337,-4.42,0.56,12,0.09,-529.00,4216.00,3500,20240819,-33.14,1993,20241115,17.41,2585,-9.48,20250107,2180,7.34,20250203,3500,-33.14,20240819,1993,17.41,20241115,0.80,N,100130,500,285 억,,934936,N,N,70,N,00,N
20250305,150714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,30,2,1.32,101114987,44488,93.26,2250,2315,2250,2955,1595,2275,2272.86,1.64,0,1598,2318,2296,2253,2231,2188,2307,2242,286,680,500,1630,5,1,57143000,1317,-4.36,0.55,12,0.08,-529.00,4216.00,3500,20240819,-34.14,1993,20241115,15.65,2585,-10.83,20250107,2180,5.73,20250203,3500,-34.14,20240819,1993,15.65,20241115,0.80,N,100130,500,285 억,,934936,N,N,20,N,00,N
20250305,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-5,5,-0.22,74373712,32842,68.84,2250,2300,2250,2955,1595,2275,2264.59,1.64,0,-1881,2318,2296,2253,2231,2188,2307,2242,286,680,500,1630,5,1,57143000,1297,-4.29,0.54,12,0.06,-529.00,4216.00,3500,20240819,-35.14,1993,20241115,13.90,2585,-12.19,20250107,2180,4.13,20250203,3500,-35.14,20240819,1993,13.90,20241115,0.80,N,100130,500,285 억,,934936,N,N,20,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 20250306 160721 57 100.00 KOSDAQ 금속 N N N N N 2305 -35 5 -1.50 91008213 39618 78.70 2340 2340 2285 3040 1640 2340 2297.09 1.64 0 -14071 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1317 -4.36 0.55 12 0.07 -529.00 4216.00 3500 20240819 -34.14 1993 20241115 15.65 2585 -10.83 20250107 2180 5.73 20250203 3500 -34.14 20240819 1993 15.65 20241115 0.79 N 100130 500 285 억 939843 N N 377 N 00 N
3 20250306 150719 57 100.00 KOSDAQ 금속 N N N N N 2290 -50 5 -2.14 77337943 33683 66.91 2340 2340 2285 3040 1640 2340 2296.05 1.64 0 -13958 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1309 -4.33 0.54 12 0.06 -529.00 4216.00 3500 20240819 -34.57 1993 20241115 14.90 2585 -11.41 20250107 2180 5.05 20250203 3500 -34.57 20240819 1993 14.90 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
4 20250306 140719 57 100.00 KOSDAQ 금속 N N N N N 2290 -50 5 -2.14 66012953 28749 57.11 2340 2340 2285 3040 1640 2340 2296.18 1.64 0 -12025 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1309 -4.33 0.54 12 0.05 -529.00 4216.00 3500 20240819 -34.57 1993 20241115 14.90 2585 -11.41 20250107 2180 5.05 20250203 3500 -34.57 20240819 1993 14.90 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
5 20250306 130720 57 100.00 KOSDAQ 금속 N N N N N 2285 -55 5 -2.35 45100878 19623 38.98 2340 2340 2285 3040 1640 2340 2298.37 1.64 0 -10456 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1306 -4.32 0.54 12 0.03 -529.00 4216.00 3500 20240819 -34.71 1993 20241115 14.65 2585 -11.61 20250107 2180 4.82 20250203 3500 -34.71 20240819 1993 14.65 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
6 20250306 120720 57 100.00 KOSDAQ 금속 N N N N N 2290 -50 5 -2.14 34890948 15161 30.12 2340 2340 2290 3040 1640 2340 2301.36 1.64 0 -8146 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1309 -4.33 0.54 12 0.03 -529.00 4216.00 3500 20240819 -34.57 1993 20241115 14.90 2585 -11.41 20250107 2180 5.05 20250203 3500 -34.57 20240819 1993 14.90 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
7 20250306 110717 57 100.00 KOSDAQ 금속 N N N N N 2290 -50 5 -2.14 30072683 13061 25.95 2340 2340 2290 3040 1640 2340 2302.48 1.64 0 -6550 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1309 -4.33 0.54 12 0.02 -529.00 4216.00 3500 20240819 -34.57 1993 20241115 14.90 2585 -11.41 20250107 2180 5.05 20250203 3500 -34.57 20240819 1993 14.90 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
8 20250306 100719 57 100.00 KOSDAQ 금속 N N N N N 2310 -30 5 -1.28 22504829 9759 19.39 2340 2340 2290 3040 1640 2340 2306.06 1.64 0 -4954 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1320 -4.37 0.55 12 0.02 -529.00 4216.00 3500 20240819 -34.00 1993 20241115 15.91 2585 -10.64 20250107 2180 5.96 20250203 3500 -34.00 20240819 1993 15.91 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
9 20250306 090723 57 100.00 KOSDAQ 금속 N N N N N 2315 -25 5 -1.07 4162175 1792 3.56 2340 2340 2315 3040 1640 2340 2322.64 1.64 0 -1399 2400 2370 2310 2280 2220 2385 2295 286 700 500 1680 5 1 57143000 1323 -4.38 0.55 12 0.00 -529.00 4216.00 3500 20240819 -33.86 1993 20241115 16.16 2585 -10.44 20250107 2180 6.19 20250203 3500 -33.86 20240819 1993 16.16 20241115 0.79 N 100130 500 285 억 939843 N N 70 N 00 N
10 20250305 160712 57 100.00 KOSDAQ 금속 N N N N N 2340 65 2 2.86 113452887 49775 104.34 2250 2340 2250 2955 1595 2275 2278.98 1.64 0 1435 2318 2296 2253 2231 2188 2307 2242 286 680 500 1630 5 1 57143000 1337 -4.42 0.56 12 0.09 -529.00 4216.00 3500 20240819 -33.14 1993 20241115 17.41 2585 -9.48 20250107 2180 7.34 20250203 3500 -33.14 20240819 1993 17.41 20241115 0.80 N 100130 500 285 억 934936 N N 70 N 00 N
11 20250305 150714 57 100.00 KOSDAQ 금속 N N N N N 2305 30 2 1.32 101114987 44488 93.26 2250 2315 2250 2955 1595 2275 2272.86 1.64 0 1598 2318 2296 2253 2231 2188 2307 2242 286 680 500 1630 5 1 57143000 1317 -4.36 0.55 12 0.08 -529.00 4216.00 3500 20240819 -34.14 1993 20241115 15.65 2585 -10.83 20250107 2180 5.73 20250203 3500 -34.14 20240819 1993 15.65 20241115 0.80 N 100130 500 285 억 934936 N N 20 N 00 N
12 20250305 140713 57 100.00 KOSDAQ 금속 N N N N N 2270 -5 5 -0.22 74373712 32842 68.84 2250 2300 2250 2955 1595 2275 2264.59 1.64 0 -1881 2318 2296 2253 2231 2188 2307 2242 286 680 500 1630 5 1 57143000 1297 -4.29 0.54 12 0.06 -529.00 4216.00 3500 20240819 -35.14 1993 20241115 13.90 2585 -12.19 20250107 2180 4.13 20250203 3500 -35.14 20240819 1993 13.90 20241115 0.80 N 100130 500 285 억 934936 N N 20 N 00 N