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
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
20250313,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-54,5,-3.09,896220233,517622,158.31,1754,1810,1695,2270,1225,1749,1731.43,2.39,0,-27244,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,918,-1.32,0.99,12,0.96,-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,,1297013,N,N,0,N,00,N
20250313,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1698,-51,5,-2.92,831458800,479426,146.63,1754,1810,1697,2270,1225,1749,1734.28,2.39,0,-5772,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,920,-1.32,1.00,12,0.89,-1284.00,1705.00,7850,20240319,-78.37,1459,20241031,16.38,2170,-21.75,20250106,1512,12.30,20250214,7850,-78.37,20240319,1459,16.38,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250313,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1716,-33,5,-1.89,662389814,380104,116.25,1754,1810,1709,2270,1225,1749,1742.65,2.39,0,-223,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,930,-1.34,1.01,12,0.70,-1284.00,1705.00,7850,20240319,-78.14,1459,20241031,17.61,2170,-20.92,20250106,1512,13.49,20250214,7850,-78.14,20240319,1459,17.61,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250313,130744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1715,-34,5,-1.94,607058296,347850,106.39,1754,1810,1709,2270,1225,1749,1745.17,2.39,0,-2266,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,929,-1.34,1.01,12,0.64,-1284.00,1705.00,7850,20240319,-78.15,1459,20241031,17.55,2170,-20.97,20250106,1512,13.43,20250214,7850,-78.15,20240319,1459,17.55,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250313,120743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,-32,5,-1.83,516692948,295107,90.26,1754,1810,1716,2270,1225,1749,1750.87,2.39,0,-2016,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,930,-1.34,1.01,12,0.54,-1284.00,1705.00,7850,20240319,-78.13,1459,20241031,17.68,2170,-20.88,20250106,1512,13.56,20250214,7850,-78.13,20240319,1459,17.68,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250313,110744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1745,-4,5,-0.23,391634189,222750,68.13,1754,1810,1735,2270,1225,1749,1758.18,2.39,0,30013,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,945,-1.36,1.02,12,0.41,-1284.00,1705.00,7850,20240319,-77.77,1459,20241031,19.60,2170,-19.59,20250106,1512,15.41,20250214,7850,-77.77,20240319,1459,19.60,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250313,100742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1745,-4,5,-0.23,295009215,167264,51.16,1754,1810,1735,2270,1225,1749,1763.73,2.39,0,42916,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,945,-1.36,1.02,12,0.31,-1284.00,1705.00,7850,20240319,-77.77,1459,20241031,19.60,2170,-19.59,20250106,1512,15.41,20250214,7850,-77.77,20240319,1459,19.60,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250313,090744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1773,24,2,1.37,98575467,55126,16.86,1754,1810,1754,2270,1225,1749,1788.18,2.39,0,35071,1800,1774,1759,1733,1718,1767,1726,108,521,200,1220,1,1,54169970,960,-1.38,1.04,12,0.10,-1284.00,1705.00,7850,20240319,-77.41,1459,20241031,21.52,2170,-18.29,20250106,1512,17.26,20250214,7850,-77.41,20240319,1459,21.52,20241031,0.00,N,101670,200,108 억,,1297013,N,N,0,N,00,N
20250312,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-19,5,-1.07,574645138,326829,80.30,1769,1785,1744,2295,1238,1768,1758.24,2.43,0,-18893,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,947,-1.36,1.03,12,0.60,-1284.00,1705.00,7850,20240319,-77.72,1459,20241031,19.88,2170,-19.40,20250106,1512,15.67,20250214,7850,-77.72,20240319,1459,19.88,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1754,-14,5,-0.79,559962969,318445,78.24,1769,1785,1744,2295,1238,1768,1758.43,2.43,0,-17661,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,950,-1.37,1.03,12,0.59,-1284.00,1705.00,7850,20240319,-77.66,1459,20241031,20.22,2170,-19.17,20250106,1512,16.01,20250214,7850,-77.66,20240319,1459,20.22,20241031,0.00,N,101670,200,108 억,,1315698,N,N,0,N,00,N
20250312,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1751,-17,5,-0.96,459812564,261162,64.17,1769,1785,1747,2295,1238,1768,1760.64,2.43,0,-5274,1855,1811,1771,1727,1687,1833,1749,108,527,200,1230,1,1,54169970,949,-1.36,1.03,12,0.48,-1284.00,1705.00,7850,20240319,-77.69,1459,20241031,20.01,2170,-19.31,20250106,1512,15.81,20250214,7850,-77.69,20240319,1459,20.01,20241031,0.00,N,101670,200,108 억,,1315698,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 20250313 160743 57 100.00 KOSDAQ 금속 N N N N N 1695 -54 5 -3.09 896220233 517622 158.31 1754 1810 1695 2270 1225 1749 1731.43 2.39 0 -27244 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 918 -1.32 0.99 12 0.96 -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 1297013 N N 0 N 00 N
3 20250313 150744 57 100.00 KOSDAQ 금속 N N N N N 1698 -51 5 -2.92 831458800 479426 146.63 1754 1810 1697 2270 1225 1749 1734.28 2.39 0 -5772 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 920 -1.32 1.00 12 0.89 -1284.00 1705.00 7850 20240319 -78.37 1459 20241031 16.38 2170 -21.75 20250106 1512 12.30 20250214 7850 -78.37 20240319 1459 16.38 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
4 20250313 140743 57 100.00 KOSDAQ 금속 N N N N N 1716 -33 5 -1.89 662389814 380104 116.25 1754 1810 1709 2270 1225 1749 1742.65 2.39 0 -223 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 930 -1.34 1.01 12 0.70 -1284.00 1705.00 7850 20240319 -78.14 1459 20241031 17.61 2170 -20.92 20250106 1512 13.49 20250214 7850 -78.14 20240319 1459 17.61 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
5 20250313 130744 57 100.00 KOSDAQ 금속 N N N N N 1715 -34 5 -1.94 607058296 347850 106.39 1754 1810 1709 2270 1225 1749 1745.17 2.39 0 -2266 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 929 -1.34 1.01 12 0.64 -1284.00 1705.00 7850 20240319 -78.15 1459 20241031 17.55 2170 -20.97 20250106 1512 13.43 20250214 7850 -78.15 20240319 1459 17.55 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
6 20250313 120743 57 100.00 KOSDAQ 금속 N N N N N 1717 -32 5 -1.83 516692948 295107 90.26 1754 1810 1716 2270 1225 1749 1750.87 2.39 0 -2016 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 930 -1.34 1.01 12 0.54 -1284.00 1705.00 7850 20240319 -78.13 1459 20241031 17.68 2170 -20.88 20250106 1512 13.56 20250214 7850 -78.13 20240319 1459 17.68 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
7 20250313 110744 57 100.00 KOSDAQ 금속 N N N N N 1745 -4 5 -0.23 391634189 222750 68.13 1754 1810 1735 2270 1225 1749 1758.18 2.39 0 30013 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 945 -1.36 1.02 12 0.41 -1284.00 1705.00 7850 20240319 -77.77 1459 20241031 19.60 2170 -19.59 20250106 1512 15.41 20250214 7850 -77.77 20240319 1459 19.60 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
8 20250313 100742 57 100.00 KOSDAQ 금속 N N N N N 1745 -4 5 -0.23 295009215 167264 51.16 1754 1810 1735 2270 1225 1749 1763.73 2.39 0 42916 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 945 -1.36 1.02 12 0.31 -1284.00 1705.00 7850 20240319 -77.77 1459 20241031 19.60 2170 -19.59 20250106 1512 15.41 20250214 7850 -77.77 20240319 1459 19.60 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
9 20250313 090744 57 100.00 KOSDAQ 금속 N N N N N 1773 24 2 1.37 98575467 55126 16.86 1754 1810 1754 2270 1225 1749 1788.18 2.39 0 35071 1800 1774 1759 1733 1718 1767 1726 108 521 200 1220 1 1 54169970 960 -1.38 1.04 12 0.10 -1284.00 1705.00 7850 20240319 -77.41 1459 20241031 21.52 2170 -18.29 20250106 1512 17.26 20250214 7850 -77.41 20240319 1459 21.52 20241031 0.00 N 101670 200 108 억 1297013 N N 0 N 00 N
10 20250312 160739 57 100.00 KOSDAQ 금속 N N N N N 1749 -19 5 -1.07 574645138 326829 80.30 1769 1785 1744 2295 1238 1768 1758.24 2.43 0 -18893 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 947 -1.36 1.03 12 0.60 -1284.00 1705.00 7850 20240319 -77.72 1459 20241031 19.88 2170 -19.40 20250106 1512 15.67 20250214 7850 -77.72 20240319 1459 19.88 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
11 20250312 150740 57 100.00 KOSDAQ 금속 N N N N N 1754 -14 5 -0.79 559962969 318445 78.24 1769 1785 1744 2295 1238 1768 1758.43 2.43 0 -17661 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 950 -1.37 1.03 12 0.59 -1284.00 1705.00 7850 20240319 -77.66 1459 20241031 20.22 2170 -19.17 20250106 1512 16.01 20250214 7850 -77.66 20240319 1459 20.22 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N
12 20250312 140739 57 100.00 KOSDAQ 금속 N N N N N 1751 -17 5 -0.96 459812564 261162 64.17 1769 1785 1747 2295 1238 1768 1760.64 2.43 0 -5274 1855 1811 1771 1727 1687 1833 1749 108 527 200 1230 1 1 54169970 949 -1.36 1.03 12 0.48 -1284.00 1705.00 7850 20240319 -77.69 1459 20241031 20.01 2170 -19.31 20250106 1512 15.81 20250214 7850 -77.69 20240319 1459 20.01 20241031 0.00 N 101670 200 108 억 1315698 N N 0 N 00 N