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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021040/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
20250318,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,1,2,0.11,16659557,18294,57.65,907,922,904,1177,635,906,910.66,0.29,0,-510,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2240,20240306,-59.51,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-1,5,-0.11,15269124,16761,52.82,907,922,904,1177,635,906,910.99,0.29,0,972,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,196,-4.89,0.31,12,0.08,-185.00,2910.00,2240,20240306,-59.60,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,7,2,0.77,11360597,12448,39.23,907,922,904,1177,635,906,912.64,0.29,0,-40,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2240,20240306,-59.24,869,20241209,5.06,1156,-21.02,20250304,890,2.58,20250210,4475,-79.60,20240424,869,5.06,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,917,11,2,1.21,11295934,12377,39.00,907,922,904,1177,635,906,912.66,0.29,0,-40,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,199,-4.96,0.32,12,0.06,-185.00,2910.00,2240,20240306,-59.06,869,20241209,5.52,1156,-20.67,20250304,890,3.03,20250210,4475,-79.51,20240424,869,5.52,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,3,2,0.33,11061547,12120,38.19,907,922,904,1177,635,906,912.67,0.29,0,-38,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.06,-185.00,2910.00,2240,20240306,-59.42,869,20241209,4.60,1156,-21.37,20250304,890,2.13,20250210,4475,-79.69,20240424,869,4.60,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,15,2,1.66,9326642,10225,32.22,907,921,904,1177,635,906,912.14,0.29,0,-38,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,200,-4.98,0.32,12,0.05,-185.00,2910.00,2240,20240306,-58.88,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,3278618,3620,11.41,907,908,904,1177,635,906,905.70,0.29,0,1,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.02,-185.00,2910.00,2240,20240306,-59.55,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4475,-79.75,20240424,869,4.26,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250318,090340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,331960,366,1.15,907,907,906,1177,635,906,906.99,0.29,0,0,922,914,908,900,894,918,904,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.00,-185.00,2910.00,2240,20240306,-59.55,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4475,-79.75,20240424,869,4.26,20241209,0.00,N,021040,2500,542 억,,63158,N,N,0,N,00,N
20250317,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,3,2,0.33,28722093,31734,248.02,904,916,902,1173,633,903,905.09,0.27,0,4989,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,197,-4.90,0.31,12,0.15,-185.00,2910.00,2247,20240305,-59.68,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4475,-79.75,20240424,869,4.26,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250317,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,902,-1,5,-0.11,28078027,31023,242.46,904,916,902,1173,633,903,905.07,0.27,0,5082,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.14,-185.00,2910.00,2247,20240305,-59.86,869,20241209,3.80,1156,-21.97,20250304,890,1.35,20250210,4475,-79.84,20240424,869,3.80,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250317,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,2,2,0.22,20090285,22170,173.27,904,916,902,1173,633,903,906.19,0.27,0,5082,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.10,-185.00,2910.00,2247,20240305,-59.72,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,58169,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 20250318 160338 57 100.00 KOSDAQ 금속 N N N N N 907 1 2 0.11 16659557 18294 57.65 907 922 904 1177 635 906 910.66 0.29 0 -510 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.08 -185.00 2910.00 2240 20240306 -59.51 869 20241209 4.37 1156 -21.54 20250304 890 1.91 20250210 4475 -79.73 20240424 869 4.37 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
3 20250318 150341 57 100.00 KOSDAQ 금속 N N N N N 905 -1 5 -0.11 15269124 16761 52.82 907 922 904 1177 635 906 910.99 0.29 0 972 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 196 -4.89 0.31 12 0.08 -185.00 2910.00 2240 20240306 -59.60 869 20241209 4.14 1156 -21.71 20250304 890 1.69 20250210 4475 -79.78 20240424 869 4.14 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
4 20250318 140340 57 100.00 KOSDAQ 금속 N N N N N 913 7 2 0.77 11360597 12448 39.23 907 922 904 1177 635 906 912.64 0.29 0 -40 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 198 -4.94 0.31 12 0.06 -185.00 2910.00 2240 20240306 -59.24 869 20241209 5.06 1156 -21.02 20250304 890 2.58 20250210 4475 -79.60 20240424 869 5.06 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
5 20250318 130339 57 100.00 KOSDAQ 금속 N N N N N 917 11 2 1.21 11295934 12377 39.00 907 922 904 1177 635 906 912.66 0.29 0 -40 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 199 -4.96 0.32 12 0.06 -185.00 2910.00 2240 20240306 -59.06 869 20241209 5.52 1156 -20.67 20250304 890 3.03 20250210 4475 -79.51 20240424 869 5.52 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
6 20250318 120339 57 100.00 KOSDAQ 금속 N N N N N 909 3 2 0.33 11061547 12120 38.19 907 922 904 1177 635 906 912.67 0.29 0 -38 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 197 -4.91 0.31 12 0.06 -185.00 2910.00 2240 20240306 -59.42 869 20241209 4.60 1156 -21.37 20250304 890 2.13 20250210 4475 -79.69 20240424 869 4.60 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
7 20250318 110338 57 100.00 KOSDAQ 금속 N N N N N 921 15 2 1.66 9326642 10225 32.22 907 921 904 1177 635 906 912.14 0.29 0 -38 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 200 -4.98 0.32 12 0.05 -185.00 2910.00 2240 20240306 -58.88 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
8 20250318 100340 57 100.00 KOSDAQ 금속 N N N N N 906 0 3 0.00 3278618 3620 11.41 907 908 904 1177 635 906 905.70 0.29 0 1 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.02 -185.00 2910.00 2240 20240306 -59.55 869 20241209 4.26 1156 -21.63 20250304 890 1.80 20250210 4475 -79.75 20240424 869 4.26 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
9 20250318 090340 57 100.00 KOSDAQ 금속 N N N N N 906 0 3 0.00 331960 366 1.15 907 907 906 1177 635 906 906.99 0.29 0 0 922 914 908 900 894 918 904 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.00 -185.00 2910.00 2240 20240306 -59.55 869 20241209 4.26 1156 -21.63 20250304 890 1.80 20250210 4475 -79.75 20240424 869 4.26 20241209 0.00 N 021040 2500 542 억 63158 N N 0 N 00 N
10 20250317 160339 57 100.00 KOSDAQ 금속 N N N N N 906 3 2 0.33 28722093 31734 248.02 904 916 902 1173 633 903 905.09 0.27 0 4989 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 197 -4.90 0.31 12 0.15 -185.00 2910.00 2247 20240305 -59.68 869 20241209 4.26 1156 -21.63 20250304 890 1.80 20250210 4475 -79.75 20240424 869 4.26 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
11 20250317 150338 57 100.00 KOSDAQ 금속 N N N N N 902 -1 5 -0.11 28078027 31023 242.46 904 916 902 1173 633 903 905.07 0.27 0 5082 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 196 -4.88 0.31 12 0.14 -185.00 2910.00 2247 20240305 -59.86 869 20241209 3.80 1156 -21.97 20250304 890 1.35 20250210 4475 -79.84 20240424 869 3.80 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
12 20250317 140339 57 100.00 KOSDAQ 금속 N N N N N 905 2 2 0.22 20090285 22170 173.27 904 916 902 1173 633 903 906.19 0.27 0 5082 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 196 -4.89 0.31 12 0.10 -185.00 2910.00 2247 20240305 -59.72 869 20241209 4.14 1156 -21.71 20250304 890 1.69 20250210 4475 -79.78 20240424 869 4.14 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N