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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-90,5,-4.17,235336749,111415,176.73,2135,2165,2065,2805,1515,2160,2112.29,1.64,0,-15623,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1183,-3.91,0.49,12,0.19,-529.00,4216.00,3500,20240819,-40.86,1993,20241115,3.86,2585,-19.92,20250107,2065,0.24,20250313,3500,-40.86,20240819,1993,3.86,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-80,5,-3.70,201285709,94973,150.65,2135,2165,2070,2805,1515,2160,2118.92,1.64,0,-15131,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1189,-3.93,0.49,12,0.17,-529.00,4216.00,3500,20240819,-40.57,1993,20241115,4.37,2585,-19.54,20250107,2070,0.48,20250313,3500,-40.57,20240819,1993,4.37,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-70,5,-3.24,163992357,77070,122.25,2135,2165,2085,2805,1515,2160,2127.37,1.64,0,-13942,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1194,-3.95,0.50,12,0.13,-529.00,4216.00,3500,20240819,-40.29,1993,20241115,4.87,2585,-19.15,20250107,2085,0.24,20250313,3500,-40.29,20240819,1993,4.87,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,130738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-65,5,-3.01,151545252,71120,112.81,2135,2165,2090,2805,1515,2160,2130.38,1.64,0,-12927,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1197,-3.96,0.50,12,0.12,-529.00,4216.00,3500,20240819,-40.14,1993,20241115,5.12,2585,-18.96,20250107,2090,0.24,20250313,3500,-40.14,20240819,1993,5.12,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,120738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-25,5,-1.16,89265287,41657,66.08,2135,2165,2130,2805,1515,2160,2142.40,1.64,0,1397,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1220,-4.04,0.51,12,0.07,-529.00,4216.00,3500,20240819,-39.00,1993,20241115,7.12,2585,-17.41,20250107,2130,0.23,20250313,3500,-39.00,20240819,1993,7.12,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,110738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-15,5,-0.69,70540302,32897,52.18,2135,2165,2135,2805,1515,2160,2143.73,1.64,0,6400,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.06,-529.00,4216.00,3500,20240819,-38.71,1993,20241115,7.63,2585,-17.02,20250107,2135,0.47,20250313,3500,-38.71,20240819,1993,7.63,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-5,5,-0.23,62211807,29014,46.02,2135,2165,2135,2805,1515,2160,2143.58,1.64,0,6477,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1231,-4.07,0.51,12,0.05,-529.00,4216.00,3500,20240819,-38.43,1993,20241115,8.13,2585,-16.63,20250107,2135,0.94,20250313,3500,-38.43,20240819,1993,8.13,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250313,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-5,5,-0.23,44165966,20616,32.70,2135,2165,2135,2805,1515,2160,2141.32,1.64,0,4061,2193,2176,2158,2141,2123,2185,2150,286,645,500,1550,5,1,57143000,1231,-4.07,0.51,12,0.04,-529.00,4216.00,3500,20240819,-38.43,1993,20241115,8.13,2585,-16.63,20250107,2135,0.94,20250313,3500,-38.43,20240819,1993,8.13,20241115,0.80,N,100130,500,285 억,,936948,N,N,8,N,00,N
20250312,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,5,2,0.23,135453931,62880,91.55,2155,2175,2140,2800,1510,2155,2154.13,1.62,0,11921,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1234,-4.08,0.51,12,0.11,-529.00,4216.00,3500,20240819,-38.29,1993,20241115,8.38,2585,-16.44,20250107,2135,1.17,20250311,3500,-38.29,20240819,1993,8.38,20241115,0.79,N,100130,500,285 억,,925100,N,N,8,N,00,N
20250312,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-10,5,-0.46,119117191,55308,80.52,2155,2175,2140,2800,1510,2155,2153.71,1.62,0,11520,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.10,-529.00,4216.00,3500,20240819,-38.71,1993,20241115,7.63,2585,-17.02,20250107,2135,0.47,20250311,3500,-38.71,20240819,1993,7.63,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,N,00,N
20250312,140733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-10,5,-0.46,89649610,41573,60.53,2155,2175,2140,2800,1510,2155,2156.44,1.62,0,10809,2188,2171,2153,2136,2118,2162,2127,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.07,-529.00,4216.00,3500,20240819,-38.71,1993,20241115,7.63,2585,-17.02,20250107,2135,0.47,20250311,3500,-38.71,20240819,1993,7.63,20241115,0.79,N,100130,500,285 억,,925100,N,N,9,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 20250313 160738 57 100.00 KOSDAQ 금속 N N N N N 2070 -90 5 -4.17 235336749 111415 176.73 2135 2165 2065 2805 1515 2160 2112.29 1.64 0 -15623 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1183 -3.91 0.49 12 0.19 -529.00 4216.00 3500 20240819 -40.86 1993 20241115 3.86 2585 -19.92 20250107 2065 0.24 20250313 3500 -40.86 20240819 1993 3.86 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
3 20250313 150738 57 100.00 KOSDAQ 금속 N N N N N 2080 -80 5 -3.70 201285709 94973 150.65 2135 2165 2070 2805 1515 2160 2118.92 1.64 0 -15131 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1189 -3.93 0.49 12 0.17 -529.00 4216.00 3500 20240819 -40.57 1993 20241115 4.37 2585 -19.54 20250107 2070 0.48 20250313 3500 -40.57 20240819 1993 4.37 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
4 20250313 140737 57 100.00 KOSDAQ 금속 N N N N N 2090 -70 5 -3.24 163992357 77070 122.25 2135 2165 2085 2805 1515 2160 2127.37 1.64 0 -13942 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1194 -3.95 0.50 12 0.13 -529.00 4216.00 3500 20240819 -40.29 1993 20241115 4.87 2585 -19.15 20250107 2085 0.24 20250313 3500 -40.29 20240819 1993 4.87 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
5 20250313 130738 57 100.00 KOSDAQ 금속 N N N N N 2095 -65 5 -3.01 151545252 71120 112.81 2135 2165 2090 2805 1515 2160 2130.38 1.64 0 -12927 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1197 -3.96 0.50 12 0.12 -529.00 4216.00 3500 20240819 -40.14 1993 20241115 5.12 2585 -18.96 20250107 2090 0.24 20250313 3500 -40.14 20240819 1993 5.12 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
6 20250313 120738 57 100.00 KOSDAQ 금속 N N N N N 2135 -25 5 -1.16 89265287 41657 66.08 2135 2165 2130 2805 1515 2160 2142.40 1.64 0 1397 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1220 -4.04 0.51 12 0.07 -529.00 4216.00 3500 20240819 -39.00 1993 20241115 7.12 2585 -17.41 20250107 2130 0.23 20250313 3500 -39.00 20240819 1993 7.12 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
7 20250313 110738 57 100.00 KOSDAQ 금속 N N N N N 2145 -15 5 -0.69 70540302 32897 52.18 2135 2165 2135 2805 1515 2160 2143.73 1.64 0 6400 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1226 -4.05 0.51 12 0.06 -529.00 4216.00 3500 20240819 -38.71 1993 20241115 7.63 2585 -17.02 20250107 2135 0.47 20250313 3500 -38.71 20240819 1993 7.63 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
8 20250313 100737 57 100.00 KOSDAQ 금속 N N N N N 2155 -5 5 -0.23 62211807 29014 46.02 2135 2165 2135 2805 1515 2160 2143.58 1.64 0 6477 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1231 -4.07 0.51 12 0.05 -529.00 4216.00 3500 20240819 -38.43 1993 20241115 8.13 2585 -16.63 20250107 2135 0.94 20250313 3500 -38.43 20240819 1993 8.13 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
9 20250313 090739 57 100.00 KOSDAQ 금속 N N N N N 2155 -5 5 -0.23 44165966 20616 32.70 2135 2165 2135 2805 1515 2160 2141.32 1.64 0 4061 2193 2176 2158 2141 2123 2185 2150 286 645 500 1550 5 1 57143000 1231 -4.07 0.51 12 0.04 -529.00 4216.00 3500 20240819 -38.43 1993 20241115 8.13 2585 -16.63 20250107 2135 0.94 20250313 3500 -38.43 20240819 1993 8.13 20241115 0.80 N 100130 500 285 억 936948 N N 8 N 00 N
10 20250312 160733 57 100.00 KOSDAQ 금속 N N N N N 2160 5 2 0.23 135453931 62880 91.55 2155 2175 2140 2800 1510 2155 2154.13 1.62 0 11921 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1234 -4.08 0.51 12 0.11 -529.00 4216.00 3500 20240819 -38.29 1993 20241115 8.38 2585 -16.44 20250107 2135 1.17 20250311 3500 -38.29 20240819 1993 8.38 20241115 0.79 N 100130 500 285 억 925100 N N 8 N 00 N
11 20250312 150735 57 100.00 KOSDAQ 금속 N N N N N 2145 -10 5 -0.46 119117191 55308 80.52 2155 2175 2140 2800 1510 2155 2153.71 1.62 0 11520 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1226 -4.05 0.51 12 0.10 -529.00 4216.00 3500 20240819 -38.71 1993 20241115 7.63 2585 -17.02 20250107 2135 0.47 20250311 3500 -38.71 20240819 1993 7.63 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N
12 20250312 140733 57 100.00 KOSDAQ 금속 N N N N N 2145 -10 5 -0.46 89649610 41573 60.53 2155 2175 2140 2800 1510 2155 2156.44 1.62 0 10809 2188 2171 2153 2136 2118 2162 2127 286 645 500 1550 5 1 57143000 1226 -4.05 0.51 12 0.07 -529.00 4216.00 3500 20240819 -38.71 1993 20241115 7.63 2585 -17.02 20250107 2135 0.47 20250311 3500 -38.71 20240819 1993 7.63 20241115 0.79 N 100130 500 285 억 925100 N N 9 N 00 N