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
017480/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
20250321,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-5,5,-0.11,8989863,2068,42.85,4345,4355,4335,5650,3045,4350,4347.13,0.58,0,-85,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,682,12.38,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.42,4175,20250203,4.07,4735,-8.24,20250305,4175,4.07,20250203,5460,-20.42,20240418,4175,4.07,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,8564045,1970,40.82,4345,4355,4335,5650,3045,4350,4347.23,0.58,0,-67,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,8490100,1953,40.47,4345,4355,4335,5650,3045,4350,4347.21,0.58,0,-66,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,7511350,1728,35.81,4345,4355,4335,5650,3045,4350,4346.85,0.58,0,-66,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,120329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,5,2,0.11,6601215,1519,31.48,4345,4355,4335,5650,3045,4350,4345.76,0.58,0,-66,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,684,12.41,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.24,4175,20250203,4.31,4735,-8.03,20250305,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,3293525,758,15.71,4345,4355,4335,5650,3045,4350,4345.02,0.58,0,-64,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.00,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,1652530,380,7.87,4345,4350,4340,5650,3045,4350,4348.76,0.58,0,-80,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.00,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250321,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,0,0,0.00,0,0,0,5650,3045,4350,0.00,0.58,0,0,4373,4361,4343,4331,4313,4365,4335,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.00,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.35,N,017480,500,85 억,,91419,N,N,0,N,00,N
20250320,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,20976082,4826,105.90,4350,4355,4325,5650,3045,4350,4346.47,0.58,0,-26,4376,4362,4346,4332,4316,4355,4325,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.34,N,017480,500,85 억,,91444,N,N,0,N,00,N
20250320,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,0,3,0.00,15787122,3632,79.70,4350,4355,4325,5650,3045,4350,4346.67,0.58,0,-26,4376,4362,4346,4332,4316,4355,4325,86,1300,500,3130,5,1,15702890,683,12.39,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.33,4175,20250203,4.19,4735,-8.13,20250305,4175,4.19,20250203,5460,-20.33,20240418,4175,4.19,20250203,0.34,N,017480,500,85 억,,91444,N,N,0,N,00,N
20250320,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-5,5,-0.11,15295852,3519,77.22,4350,4355,4325,5650,3045,4350,4346.65,0.58,0,-25,4376,4362,4346,4332,4316,4355,4325,86,1300,500,3130,5,1,15702890,682,12.38,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.42,4175,20250203,4.07,4735,-8.24,20250305,4175,4.07,20250203,5460,-20.42,20240418,4175,4.07,20250203,0.34,N,017480,500,85 억,,91444,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 20250321 160327 57 100.00 KOSDAQ 금속 N N N N N 4345 -5 5 -0.11 8989863 2068 42.85 4345 4355 4335 5650 3045 4350 4347.13 0.58 0 -85 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 682 12.38 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.42 4175 20250203 4.07 4735 -8.24 20250305 4175 4.07 20250203 5460 -20.42 20240418 4175 4.07 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
3 20250321 150327 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 8564045 1970 40.82 4345 4355 4335 5650 3045 4350 4347.23 0.58 0 -67 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
4 20250321 140327 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 8490100 1953 40.47 4345 4355 4335 5650 3045 4350 4347.21 0.58 0 -66 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
5 20250321 130328 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 7511350 1728 35.81 4345 4355 4335 5650 3045 4350 4346.85 0.58 0 -66 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
6 20250321 120329 57 100.00 KOSDAQ 금속 N N N N N 4355 5 2 0.11 6601215 1519 31.48 4345 4355 4335 5650 3045 4350 4345.76 0.58 0 -66 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 684 12.41 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.24 4175 20250203 4.31 4735 -8.03 20250305 4175 4.31 20250203 5460 -20.24 20240418 4175 4.31 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
7 20250321 110327 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 3293525 758 15.71 4345 4355 4335 5650 3045 4350 4345.02 0.58 0 -64 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.00 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
8 20250321 100329 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 1652530 380 7.87 4345 4350 4340 5650 3045 4350 4348.76 0.58 0 -80 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.00 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
9 20250321 090329 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 0 0 0.00 0 0 0 5650 3045 4350 0.00 0.58 0 0 4373 4361 4343 4331 4313 4365 4335 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.00 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.35 N 017480 500 85 억 91419 N N 0 N 00 N
10 20250320 160346 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 20976082 4826 105.90 4350 4355 4325 5650 3045 4350 4346.47 0.58 0 -26 4376 4362 4346 4332 4316 4355 4325 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.34 N 017480 500 85 억 91444 N N 0 N 00 N
11 20250320 150328 57 100.00 KOSDAQ 금속 N N N N N 4350 0 3 0.00 15787122 3632 79.70 4350 4355 4325 5650 3045 4350 4346.67 0.58 0 -26 4376 4362 4346 4332 4316 4355 4325 86 1300 500 3130 5 1 15702890 683 12.39 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.33 4175 20250203 4.19 4735 -8.13 20250305 4175 4.19 20250203 5460 -20.33 20240418 4175 4.19 20250203 0.34 N 017480 500 85 억 91444 N N 0 N 00 N
12 20250320 140329 57 100.00 KOSDAQ 금속 N N N N N 4345 -5 5 -0.11 15295852 3519 77.22 4350 4355 4325 5650 3045 4350 4346.65 0.58 0 -25 4376 4362 4346 4332 4316 4355 4325 86 1300 500 3130 5 1 15702890 682 12.38 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.42 4175 20250203 4.07 4735 -8.24 20250305 4175 4.07 20250203 5460 -20.42 20240418 4175 4.07 20250203 0.34 N 017480 500 85 억 91444 N N 0 N 00 N