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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,1,2,0.11,19329981,21329,166.70,904,916,902,1173,633,903,906.28,0.27,0,5047,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.10,-185.00,2910.00,2247,20240305,-59.77,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250317,120337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,1,2,0.11,17698266,19524,152.59,904,916,902,1173,633,903,906.49,0.27,0,4681,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.09,-185.00,2910.00,2247,20240305,-59.77,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250317,110337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,1,2,0.11,17425258,19222,150.23,904,916,902,1173,633,903,906.53,0.27,0,4683,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.09,-185.00,2910.00,2247,20240305,-59.77,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250317,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,912,9,2,1.00,17397114,19191,149.99,904,916,902,1173,633,903,906.52,0.27,0,4684,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,198,-4.93,0.31,12,0.09,-185.00,2910.00,2247,20240305,-59.41,869,20241209,4.95,1156,-21.11,20250304,890,2.47,20250210,4475,-79.62,20240424,869,4.95,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250317,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,1,2,0.11,2092760,2315,18.09,904,904,904,1173,633,903,904.00,0.27,0,1948,907,904,901,898,895,906,900,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.01,-185.00,2910.00,2247,20240305,-59.77,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,58169,N,N,0,N,00,N
20250314,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,2,2,0.22,11529527,12795,88.78,900,904,898,1171,631,901,901.10,0.27,0,-1268,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.06,-185.00,2910.00,2247,20240305,-59.81,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N
20250314,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,2,2,0.22,11529527,12795,88.78,900,904,898,1171,631,901,901.10,0.27,0,-1268,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.88,0.31,12,0.06,-185.00,2910.00,2247,20240305,-59.81,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,59437,N,N,0,N,00,N
20250314,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,3,2,0.33,7917894,8788,60.98,900,904,898,1171,631,901,900.99,0.27,0,-1456,908,904,900,896,892,902,894,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.04,-185.00,2910.00,2247,20240305,-59.77,869,20241209,4.03,1156,-21.80,20250304,890,1.57,20250210,4475,-79.80,20240424,869,4.03,20241209,0.00,N,021040,2500,542 억,,59437,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 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
3 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
4 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
5 20250317 130338 57 100.00 KOSDAQ 금속 N N N N N 904 1 2 0.11 19329981 21329 166.70 904 916 902 1173 633 903 906.28 0.27 0 5047 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 -59.77 869 20241209 4.03 1156 -21.80 20250304 890 1.57 20250210 4475 -79.80 20240424 869 4.03 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
6 20250317 120337 57 100.00 KOSDAQ 금속 N N N N N 904 1 2 0.11 17698266 19524 152.59 904 916 902 1173 633 903 906.49 0.27 0 4681 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 196 -4.89 0.31 12 0.09 -185.00 2910.00 2247 20240305 -59.77 869 20241209 4.03 1156 -21.80 20250304 890 1.57 20250210 4475 -79.80 20240424 869 4.03 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
7 20250317 110337 57 100.00 KOSDAQ 금속 N N N N N 904 1 2 0.11 17425258 19222 150.23 904 916 902 1173 633 903 906.53 0.27 0 4683 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 196 -4.89 0.31 12 0.09 -185.00 2910.00 2247 20240305 -59.77 869 20241209 4.03 1156 -21.80 20250304 890 1.57 20250210 4475 -79.80 20240424 869 4.03 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
8 20250317 100339 57 100.00 KOSDAQ 금속 N N N N N 912 9 2 1.00 17397114 19191 149.99 904 916 902 1173 633 903 906.52 0.27 0 4684 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 198 -4.93 0.31 12 0.09 -185.00 2910.00 2247 20240305 -59.41 869 20241209 4.95 1156 -21.11 20250304 890 2.47 20250210 4475 -79.62 20240424 869 4.95 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
9 20250317 090338 57 100.00 KOSDAQ 금속 N N N N N 904 1 2 0.11 2092760 2315 18.09 904 904 904 1173 633 903 904.00 0.27 0 1948 907 904 901 898 895 906 900 543 270 2500 570 1 1 21704774 196 -4.89 0.31 12 0.01 -185.00 2910.00 2247 20240305 -59.77 869 20241209 4.03 1156 -21.80 20250304 890 1.57 20250210 4475 -79.80 20240424 869 4.03 20241209 0.00 N 021040 2500 542 억 58169 N N 0 N 00 N
10 20250314 160337 57 100.00 KOSDAQ 금속 N N N N N 903 2 2 0.22 11529527 12795 88.78 900 904 898 1171 631 901 901.10 0.27 0 -1268 908 904 900 896 892 902 894 543 270 2500 570 1 1 21704774 196 -4.88 0.31 12 0.06 -185.00 2910.00 2247 20240305 -59.81 869 20241209 3.91 1156 -21.89 20250304 890 1.46 20250210 4475 -79.82 20240424 869 3.91 20241209 0.00 N 021040 2500 542 억 59437 N N 0 N 00 N
11 20250314 150340 57 100.00 KOSDAQ 금속 N N N N N 903 2 2 0.22 11529527 12795 88.78 900 904 898 1171 631 901 901.10 0.27 0 -1268 908 904 900 896 892 902 894 543 270 2500 570 1 1 21704774 196 -4.88 0.31 12 0.06 -185.00 2910.00 2247 20240305 -59.81 869 20241209 3.91 1156 -21.89 20250304 890 1.46 20250210 4475 -79.82 20240424 869 3.91 20241209 0.00 N 021040 2500 542 억 59437 N N 0 N 00 N
12 20250314 140337 57 100.00 KOSDAQ 금속 N N N N N 904 3 2 0.33 7917894 8788 60.98 900 904 898 1171 631 901 900.99 0.27 0 -1456 908 904 900 896 892 902 894 543 270 2500 570 1 1 21704774 196 -4.89 0.31 12 0.04 -185.00 2910.00 2247 20240305 -59.77 869 20241209 4.03 1156 -21.80 20250304 890 1.57 20250210 4475 -79.80 20240424 869 4.03 20241209 0.00 N 021040 2500 542 억 59437 N N 0 N 00 N