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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-50,5,-2.42,142760600,70086,84.18,2070,2090,2015,2680,1450,2065,2038.31,1.75,0,-26534,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1151,-2.86,0.57,12,0.12,-704.00,3510.00,3500,20240819,-42.43,1993,20241115,1.10,2585,-22.05,20250107,2015,0.00,20250321,3500,-42.43,20240819,1993,1.10,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,150752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,90880650,44368,53.29,2070,2090,2035,2680,1450,2065,2048.34,1.75,0,-5781,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1177,-2.93,0.59,12,0.08,-704.00,3510.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2035,1.23,20250321,3500,-41.14,20240819,1993,3.36,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,86299560,42141,50.62,2070,2090,2035,2680,1450,2065,2047.88,1.75,0,-5589,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1177,-2.93,0.59,12,0.07,-704.00,3510.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2035,1.23,20250321,3500,-41.14,20240819,1993,3.36,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,130752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,84875740,41450,49.79,2070,2090,2035,2680,1450,2065,2047.67,1.75,0,-5588,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1177,-2.93,0.59,12,0.07,-704.00,3510.00,3500,20240819,-41.14,1993,20241115,3.36,2585,-20.31,20250107,2035,1.23,20250321,3500,-41.14,20240819,1993,3.36,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,120753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,78279668,38242,45.93,2070,2090,2035,2680,1450,2065,2046.96,1.75,0,-5503,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1180,-2.93,0.59,12,0.07,-704.00,3510.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2035,1.47,20250321,3500,-41.00,20240819,1993,3.61,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,110753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,71561483,34974,42.01,2070,2090,2035,2680,1450,2065,2046.13,1.75,0,-7419,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1171,-2.91,0.58,12,0.06,-704.00,3510.00,3500,20240819,-41.43,1993,20241115,2.86,2585,-20.70,20250107,2035,0.74,20250321,3500,-41.43,20240819,1993,2.86,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,100754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-25,5,-1.21,67120948,32795,39.39,2070,2090,2035,2680,1450,2065,2046.68,1.75,0,-7387,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1166,-2.90,0.58,12,0.06,-704.00,3510.00,3500,20240819,-41.71,1993,20241115,2.36,2585,-21.08,20250107,2035,0.25,20250321,3500,-41.71,20240819,1993,2.36,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250321,090757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,10101015,4884,5.87,2070,2090,2050,2680,1450,2065,2068.18,1.75,0,-863,2085,2075,2055,2045,2025,2080,2050,286,615,500,1480,5,1,57143000,1171,-2.91,0.58,12,0.01,-704.00,3510.00,3500,20240819,-41.43,1993,20241115,2.86,2585,-20.70,20250107,2035,0.74,20250319,3500,-41.43,20240819,1993,2.86,20241115,0.80,N,100130,500,285 억,,1000842,N,N,0,N,00,N
20250320,161236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,164368933,80200,140.53,2065,2065,2035,2680,1450,2065,2049.44,1.74,0,10515,2091,2077,2056,2042,2021,2067,2032,286,615,500,1480,5,1,57143000,1180,-2.93,0.59,12,0.14,-704.00,3510.00,3500,20240819,-41.00,1993,20241115,3.61,2585,-20.12,20250107,2035,1.47,20250320,3500,-41.00,20240819,1993,3.61,20241115,0.80,N,100130,500,285 억,,993113,N,N,24,N,00,N
20250320,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-20,5,-0.97,137984705,67385,118.08,2065,2065,2035,2680,1450,2065,2047.71,1.74,0,13840,2091,2077,2056,2042,2021,2067,2032,286,615,500,1480,5,1,57143000,1169,-2.90,0.58,12,0.12,-704.00,3510.00,3500,20240819,-41.57,1993,20241115,2.61,2585,-20.89,20250107,2035,0.49,20250320,3500,-41.57,20240819,1993,2.61,20241115,0.80,N,100130,500,285 억,,993113,N,N,24,N,00,N
20250320,140754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-20,5,-0.97,122954630,60034,105.20,2065,2065,2035,2680,1450,2065,2048.08,1.74,0,14483,2091,2077,2056,2042,2021,2067,2032,286,615,500,1480,5,1,57143000,1169,-2.90,0.58,12,0.11,-704.00,3510.00,3500,20240819,-41.57,1993,20241115,2.61,2585,-20.89,20250107,2035,0.49,20250320,3500,-41.57,20240819,1993,2.61,20241115,0.80,N,100130,500,285 억,,993113,N,N,24,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 20250321 160807 57 100.00 KOSDAQ 금속 N N N N N 2015 -50 5 -2.42 142760600 70086 84.18 2070 2090 2015 2680 1450 2065 2038.31 1.75 0 -26534 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1151 -2.86 0.57 12 0.12 -704.00 3510.00 3500 20240819 -42.43 1993 20241115 1.10 2585 -22.05 20250107 2015 0.00 20250321 3500 -42.43 20240819 1993 1.10 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
3 20250321 150752 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 90880650 44368 53.29 2070 2090 2035 2680 1450 2065 2048.34 1.75 0 -5781 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1177 -2.93 0.59 12 0.08 -704.00 3510.00 3500 20240819 -41.14 1993 20241115 3.36 2585 -20.31 20250107 2035 1.23 20250321 3500 -41.14 20240819 1993 3.36 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
4 20250321 140752 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 86299560 42141 50.62 2070 2090 2035 2680 1450 2065 2047.88 1.75 0 -5589 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1177 -2.93 0.59 12 0.07 -704.00 3510.00 3500 20240819 -41.14 1993 20241115 3.36 2585 -20.31 20250107 2035 1.23 20250321 3500 -41.14 20240819 1993 3.36 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
5 20250321 130752 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 84875740 41450 49.79 2070 2090 2035 2680 1450 2065 2047.67 1.75 0 -5588 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1177 -2.93 0.59 12 0.07 -704.00 3510.00 3500 20240819 -41.14 1993 20241115 3.36 2585 -20.31 20250107 2035 1.23 20250321 3500 -41.14 20240819 1993 3.36 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
6 20250321 120753 57 100.00 KOSDAQ 금속 N N N N N 2065 0 3 0.00 78279668 38242 45.93 2070 2090 2035 2680 1450 2065 2046.96 1.75 0 -5503 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1180 -2.93 0.59 12 0.07 -704.00 3510.00 3500 20240819 -41.00 1993 20241115 3.61 2585 -20.12 20250107 2035 1.47 20250321 3500 -41.00 20240819 1993 3.61 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
7 20250321 110753 57 100.00 KOSDAQ 금속 N N N N N 2050 -15 5 -0.73 71561483 34974 42.01 2070 2090 2035 2680 1450 2065 2046.13 1.75 0 -7419 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1171 -2.91 0.58 12 0.06 -704.00 3510.00 3500 20240819 -41.43 1993 20241115 2.86 2585 -20.70 20250107 2035 0.74 20250321 3500 -41.43 20240819 1993 2.86 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
8 20250321 100754 57 100.00 KOSDAQ 금속 N N N N N 2040 -25 5 -1.21 67120948 32795 39.39 2070 2090 2035 2680 1450 2065 2046.68 1.75 0 -7387 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1166 -2.90 0.58 12 0.06 -704.00 3510.00 3500 20240819 -41.71 1993 20241115 2.36 2585 -21.08 20250107 2035 0.25 20250321 3500 -41.71 20240819 1993 2.36 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
9 20250321 090757 57 100.00 KOSDAQ 금속 N N N N N 2050 -15 5 -0.73 10101015 4884 5.87 2070 2090 2050 2680 1450 2065 2068.18 1.75 0 -863 2085 2075 2055 2045 2025 2080 2050 286 615 500 1480 5 1 57143000 1171 -2.91 0.58 12 0.01 -704.00 3510.00 3500 20240819 -41.43 1993 20241115 2.86 2585 -20.70 20250107 2035 0.74 20250319 3500 -41.43 20240819 1993 2.86 20241115 0.80 N 100130 500 285 억 1000842 N N 0 N 00 N
10 20250320 161236 57 100.00 KOSDAQ 금속 N N N N N 2065 0 3 0.00 164368933 80200 140.53 2065 2065 2035 2680 1450 2065 2049.44 1.74 0 10515 2091 2077 2056 2042 2021 2067 2032 286 615 500 1480 5 1 57143000 1180 -2.93 0.59 12 0.14 -704.00 3510.00 3500 20240819 -41.00 1993 20241115 3.61 2585 -20.12 20250107 2035 1.47 20250320 3500 -41.00 20240819 1993 3.61 20241115 0.80 N 100130 500 285 억 993113 N N 24 N 00 N
11 20250320 150751 57 100.00 KOSDAQ 금속 N N N N N 2045 -20 5 -0.97 137984705 67385 118.08 2065 2065 2035 2680 1450 2065 2047.71 1.74 0 13840 2091 2077 2056 2042 2021 2067 2032 286 615 500 1480 5 1 57143000 1169 -2.90 0.58 12 0.12 -704.00 3510.00 3500 20240819 -41.57 1993 20241115 2.61 2585 -20.89 20250107 2035 0.49 20250320 3500 -41.57 20240819 1993 2.61 20241115 0.80 N 100130 500 285 억 993113 N N 24 N 00 N
12 20250320 140754 57 100.00 KOSDAQ 금속 N N N N N 2045 -20 5 -0.97 122954630 60034 105.20 2065 2065 2035 2680 1450 2065 2048.08 1.74 0 14483 2091 2077 2056 2042 2021 2067 2032 286 615 500 1480 5 1 57143000 1169 -2.90 0.58 12 0.11 -704.00 3510.00 3500 20240819 -41.57 1993 20241115 2.61 2585 -20.89 20250107 2035 0.49 20250320 3500 -41.57 20240819 1993 2.61 20241115 0.80 N 100130 500 285 억 993113 N N 24 N 00 N