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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,94847667,104328,128.17,910,921,897,1177,635,906,909.13,0.20,0,2384,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.48,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4480,-79.78,20240306,869,4.26,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,69182974,75988,93.35,910,921,903,1177,635,906,910.45,0.20,0,589,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.35,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4480,-79.78,20240306,869,4.26,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,7,2,0.77,59933242,65798,80.83,910,921,906,1177,635,906,910.87,0.20,0,228,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,198,-4.94,0.31,12,0.30,-185.00,2910.00,2257,20240228,-59.55,869,20241209,5.06,1156,-21.02,20250304,890,2.58,20250210,4480,-79.62,20240306,869,5.06,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,916,10,2,1.10,56477743,62009,76.18,910,921,906,1177,635,906,910.80,0.20,0,235,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,199,-4.95,0.31,12,0.29,-185.00,2910.00,2257,20240228,-59.42,869,20241209,5.41,1156,-20.76,20250304,890,2.92,20250210,4480,-79.55,20240306,869,5.41,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,9,2,0.99,55632768,61086,75.04,910,921,906,1177,635,906,910.73,0.20,0,642,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,199,-4.95,0.31,12,0.28,-185.00,2910.00,2257,20240228,-59.46,869,20241209,5.29,1156,-20.85,20250304,890,2.81,20250210,4480,-79.58,20240306,869,5.29,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,7,2,0.77,53973913,59271,72.81,910,921,906,1177,635,906,910.63,0.20,0,622,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,198,-4.94,0.31,12,0.27,-185.00,2910.00,2257,20240228,-59.55,869,20241209,5.06,1156,-21.02,20250304,890,2.58,20250210,4480,-79.62,20240306,869,5.06,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,914,8,2,0.88,11139322,12159,14.94,910,921,910,1177,635,906,916.14,0.20,0,276,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.50,869,20241209,5.18,1156,-20.93,20250304,890,2.70,20250210,4480,-79.60,20240306,869,5.18,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250306,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,918,12,2,1.32,4092710,4486,5.51,910,918,910,1177,635,906,912.33,0.20,0,395,940,922,912,894,884,918,890,543,271,2500,570,1,1,21704774,199,-4.96,0.32,12,0.02,-185.00,2910.00,2257,20240228,-59.33,869,20241209,5.64,1156,-20.59,20250304,890,3.15,20250210,4480,-79.51,20240306,869,5.64,20241209,0.00,N,021040,2500,542 억,,44041,N,N,0,N,00,N
20250305,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,74074102,81315,6.91,910,930,902,1177,635,906,910.95,0.21,0,-1362,1239,1072,989,822,739,1031,781,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.37,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4495,-79.84,20240305,869,4.26,20241209,0.00,N,021040,2500,542 억,,45332,N,N,0,N,00,N
20250305,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,917,11,2,1.21,70194310,77041,6.54,910,930,902,1177,635,906,911.13,0.21,0,-1499,1239,1072,989,822,739,1031,781,543,271,2500,570,1,1,21704774,199,-4.96,0.32,12,0.35,-185.00,2910.00,2257,20240228,-59.37,869,20241209,5.52,1156,-20.67,20250304,890,3.03,20250210,4495,-79.60,20240305,869,5.52,20241209,0.00,N,021040,2500,542 억,,45332,N,N,0,N,00,N
20250305,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,920,14,2,1.55,67936266,74582,6.33,910,930,902,1177,635,906,910.89,0.21,0,-1793,1239,1072,989,822,739,1031,781,543,271,2500,570,1,1,21704774,200,-4.97,0.32,12,0.34,-185.00,2910.00,2257,20240228,-59.24,869,20241209,5.87,1156,-20.42,20250304,890,3.37,20250210,4495,-79.53,20240305,869,5.87,20241209,0.00,N,021040,2500,542 억,,45332,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 20250306 160328 57 100.00 KOSDAQ 금속 N N N N N 906 0 3 0.00 94847667 104328 128.17 910 921 897 1177 635 906 909.13 0.20 0 2384 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.48 -185.00 2910.00 2257 20240228 -59.86 869 20241209 4.26 1156 -21.63 20250304 890 1.80 20250210 4480 -79.78 20240306 869 4.26 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
3 20250306 150329 57 100.00 KOSDAQ 금속 N N N N N 906 0 3 0.00 69182974 75988 93.35 910 921 903 1177 635 906 910.45 0.20 0 589 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.35 -185.00 2910.00 2257 20240228 -59.86 869 20241209 4.26 1156 -21.63 20250304 890 1.80 20250210 4480 -79.78 20240306 869 4.26 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
4 20250306 140328 57 100.00 KOSDAQ 금속 N N N N N 913 7 2 0.77 59933242 65798 80.83 910 921 906 1177 635 906 910.87 0.20 0 228 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 198 -4.94 0.31 12 0.30 -185.00 2910.00 2257 20240228 -59.55 869 20241209 5.06 1156 -21.02 20250304 890 2.58 20250210 4480 -79.62 20240306 869 5.06 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
5 20250306 130328 57 100.00 KOSDAQ 금속 N N N N N 916 10 2 1.10 56477743 62009 76.18 910 921 906 1177 635 906 910.80 0.20 0 235 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 199 -4.95 0.31 12 0.29 -185.00 2910.00 2257 20240228 -59.42 869 20241209 5.41 1156 -20.76 20250304 890 2.92 20250210 4480 -79.55 20240306 869 5.41 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
6 20250306 120328 57 100.00 KOSDAQ 금속 N N N N N 915 9 2 0.99 55632768 61086 75.04 910 921 906 1177 635 906 910.73 0.20 0 642 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 199 -4.95 0.31 12 0.28 -185.00 2910.00 2257 20240228 -59.46 869 20241209 5.29 1156 -20.85 20250304 890 2.81 20250210 4480 -79.58 20240306 869 5.29 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
7 20250306 110327 57 100.00 KOSDAQ 금속 N N N N N 913 7 2 0.77 53973913 59271 72.81 910 921 906 1177 635 906 910.63 0.20 0 622 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 198 -4.94 0.31 12 0.27 -185.00 2910.00 2257 20240228 -59.55 869 20241209 5.06 1156 -21.02 20250304 890 2.58 20250210 4480 -79.62 20240306 869 5.06 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
8 20250306 100328 57 100.00 KOSDAQ 금속 N N N N N 914 8 2 0.88 11139322 12159 14.94 910 921 910 1177 635 906 916.14 0.20 0 276 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 198 -4.94 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.50 869 20241209 5.18 1156 -20.93 20250304 890 2.70 20250210 4480 -79.60 20240306 869 5.18 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
9 20250306 090331 57 100.00 KOSDAQ 금속 N N N N N 918 12 2 1.32 4092710 4486 5.51 910 918 910 1177 635 906 912.33 0.20 0 395 940 922 912 894 884 918 890 543 271 2500 570 1 1 21704774 199 -4.96 0.32 12 0.02 -185.00 2910.00 2257 20240228 -59.33 869 20241209 5.64 1156 -20.59 20250304 890 3.15 20250210 4480 -79.51 20240306 869 5.64 20241209 0.00 N 021040 2500 542 억 44041 N N 0 N 00 N
10 20250305 160326 57 100.00 KOSDAQ 금속 N N N N N 906 0 3 0.00 74074102 81315 6.91 910 930 902 1177 635 906 910.95 0.21 0 -1362 1239 1072 989 822 739 1031 781 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.37 -185.00 2910.00 2257 20240228 -59.86 869 20241209 4.26 1156 -21.63 20250304 890 1.80 20250210 4495 -79.84 20240305 869 4.26 20241209 0.00 N 021040 2500 542 억 45332 N N 0 N 00 N
11 20250305 150327 57 100.00 KOSDAQ 금속 N N N N N 917 11 2 1.21 70194310 77041 6.54 910 930 902 1177 635 906 911.13 0.21 0 -1499 1239 1072 989 822 739 1031 781 543 271 2500 570 1 1 21704774 199 -4.96 0.32 12 0.35 -185.00 2910.00 2257 20240228 -59.37 869 20241209 5.52 1156 -20.67 20250304 890 3.03 20250210 4495 -79.60 20240305 869 5.52 20241209 0.00 N 021040 2500 542 억 45332 N N 0 N 00 N
12 20250305 140325 57 100.00 KOSDAQ 금속 N N N N N 920 14 2 1.55 67936266 74582 6.33 910 930 902 1177 635 906 910.89 0.21 0 -1793 1239 1072 989 822 739 1031 781 543 271 2500 570 1 1 21704774 200 -4.97 0.32 12 0.34 -185.00 2910.00 2257 20240228 -59.24 869 20241209 5.87 1156 -20.42 20250304 890 3.37 20250210 4495 -79.53 20240305 869 5.87 20241209 0.00 N 021040 2500 542 억 45332 N N 0 N 00 N