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
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
20250321,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,2,2,0.22,27349172,29994,447.34,906,920,905,1179,635,907,911.82,0.33,0,-678,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,197,-4.91,0.31,12,0.14,-185.00,2910.00,2237,20240424,-59.37,869,20241209,4.60,1156,-21.37,20250304,890,2.13,20250210,4475,-79.69,20240424,869,4.60,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,0,3,0.00,27146469,29771,444.01,906,920,905,1179,635,907,911.84,0.33,0,-457,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.14,-185.00,2910.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,911,4,2,0.44,26747389,29331,437.45,906,920,905,1179,635,907,911.92,0.33,0,-457,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,198,-4.92,0.31,12,0.14,-185.00,2910.00,2237,20240424,-59.28,869,20241209,4.83,1156,-21.19,20250304,890,2.36,20250210,4475,-79.64,20240424,869,4.83,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,914,7,2,0.77,16318912,17832,265.95,906,920,905,1179,635,907,915.15,0.33,0,-683,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,198,-4.94,0.31,12,0.08,-185.00,2910.00,2237,20240424,-59.14,869,20241209,5.18,1156,-20.93,20250304,890,2.70,20250210,4475,-79.58,20240424,869,5.18,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,8,2,0.88,15776371,17239,257.11,906,920,905,1179,635,907,915.16,0.33,0,-685,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,199,-4.95,0.31,12,0.08,-185.00,2910.00,2237,20240424,-59.10,869,20241209,5.29,1156,-20.85,20250304,890,2.81,20250210,4475,-79.55,20240424,869,5.29,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,6,2,0.66,14465793,15805,235.72,906,920,905,1179,635,907,915.27,0.33,0,-689,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,198,-4.94,0.31,12,0.07,-185.00,2910.00,2237,20240424,-59.19,869,20241209,5.06,1156,-21.02,20250304,890,2.58,20250210,4475,-79.60,20240424,869,5.06,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,919,12,2,1.32,12580094,13746,205.01,906,920,905,1179,635,907,915.18,0.33,0,-693,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,199,-4.97,0.32,12,0.06,-185.00,2910.00,2237,20240424,-58.92,869,20241209,5.75,1156,-20.50,20250304,890,3.26,20250210,4475,-79.46,20240424,869,5.75,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250321,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,3,2,0.33,1709633,1884,28.10,906,910,905,1179,635,907,907.45,0.33,0,317,912,909,907,904,902,908,903,543,272,2500,580,1,1,21704774,198,-4.92,0.31,12,0.01,-185.00,2910.00,2237,20240424,-59.32,869,20241209,4.72,1156,-21.28,20250304,890,2.25,20250210,4475,-79.66,20240424,869,4.72,20241209,0.00,N,021040,2500,542 억,,71107,N,N,0,N,00,N
20250320,160400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,0,3,0.00,6079301,6693,38.62,908,910,905,1179,635,907,908.31,0.32,0,-362,909,907,905,903,901,909,905,543,272,2500,580,1,1,21704774,197,-4.90,0.31,12,0.03,-185.00,2910.00,2237,20240424,-59.45,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,70469,N,N,0,N,00,N
20250320,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,3,2,0.33,5516054,6072,35.04,908,910,905,1179,635,907,908.44,0.32,0,-237,909,907,905,903,901,909,905,543,272,2500,580,1,1,21704774,198,-4.92,0.31,12,0.03,-185.00,2910.00,2237,20240424,-59.32,869,20241209,4.72,1156,-21.28,20250304,890,2.25,20250210,4475,-79.66,20240424,869,4.72,20241209,0.00,N,021040,2500,542 억,,70469,N,N,0,N,00,N
20250320,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,3,2,0.33,5398007,5942,34.29,908,910,905,1179,635,907,908.45,0.32,0,-362,909,907,905,903,901,909,905,543,272,2500,580,1,1,21704774,198,-4.92,0.31,12,0.03,-185.00,2910.00,2237,20240424,-59.32,869,20241209,4.72,1156,-21.28,20250304,890,2.25,20250210,4475,-79.66,20240424,869,4.72,20241209,0.00,N,021040,2500,542 억,,70469,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 160341 57 100.00 KOSDAQ 금속 N N N N N 909 2 2 0.22 27349172 29994 447.34 906 920 905 1179 635 907 911.82 0.33 0 -678 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 197 -4.91 0.31 12 0.14 -185.00 2910.00 2237 20240424 -59.37 869 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 71107 N N 0 N 00 N
3 20250321 150341 57 100.00 KOSDAQ 금속 N N N N N 907 0 3 0.00 27146469 29771 444.01 906 920 905 1179 635 907 911.84 0.33 0 -457 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 197 -4.90 0.31 12 0.14 -185.00 2910.00 2237 20240424 -59.45 869 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 71107 N N 0 N 00 N
4 20250321 140340 57 100.00 KOSDAQ 금속 N N N N N 911 4 2 0.44 26747389 29331 437.45 906 920 905 1179 635 907 911.92 0.33 0 -457 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 198 -4.92 0.31 12 0.14 -185.00 2910.00 2237 20240424 -59.28 869 20241209 4.83 1156 -21.19 20250304 890 2.36 20250210 4475 -79.64 20240424 869 4.83 20241209 0.00 N 021040 2500 542 억 71107 N N 0 N 00 N
5 20250321 130341 57 100.00 KOSDAQ 금속 N N N N N 914 7 2 0.77 16318912 17832 265.95 906 920 905 1179 635 907 915.15 0.33 0 -683 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 198 -4.94 0.31 12 0.08 -185.00 2910.00 2237 20240424 -59.14 869 20241209 5.18 1156 -20.93 20250304 890 2.70 20250210 4475 -79.58 20240424 869 5.18 20241209 0.00 N 021040 2500 542 억 71107 N N 0 N 00 N
6 20250321 120342 57 100.00 KOSDAQ 금속 N N N N N 915 8 2 0.88 15776371 17239 257.11 906 920 905 1179 635 907 915.16 0.33 0 -685 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 199 -4.95 0.31 12 0.08 -185.00 2910.00 2237 20240424 -59.10 869 20241209 5.29 1156 -20.85 20250304 890 2.81 20250210 4475 -79.55 20240424 869 5.29 20241209 0.00 N 021040 2500 542 억 71107 N N 0 N 00 N
7 20250321 110341 57 100.00 KOSDAQ 금속 N N N N N 913 6 2 0.66 14465793 15805 235.72 906 920 905 1179 635 907 915.27 0.33 0 -689 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 198 -4.94 0.31 12 0.07 -185.00 2910.00 2237 20240424 -59.19 869 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 71107 N N 0 N 00 N
8 20250321 100342 57 100.00 KOSDAQ 금속 N N N N N 919 12 2 1.32 12580094 13746 205.01 906 920 905 1179 635 907 915.18 0.33 0 -693 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 199 -4.97 0.32 12 0.06 -185.00 2910.00 2237 20240424 -58.92 869 20241209 5.75 1156 -20.50 20250304 890 3.26 20250210 4475 -79.46 20240424 869 5.75 20241209 0.00 N 021040 2500 542 억 71107 N N 0 N 00 N
9 20250321 090343 57 100.00 KOSDAQ 금속 N N N N N 910 3 2 0.33 1709633 1884 28.10 906 910 905 1179 635 907 907.45 0.33 0 317 912 909 907 904 902 908 903 543 272 2500 580 1 1 21704774 198 -4.92 0.31 12 0.01 -185.00 2910.00 2237 20240424 -59.32 869 20241209 4.72 1156 -21.28 20250304 890 2.25 20250210 4475 -79.66 20240424 869 4.72 20241209 0.00 N 021040 2500 542 억 71107 N N 0 N 00 N
10 20250320 160400 57 100.00 KOSDAQ 금속 N N N N N 907 0 3 0.00 6079301 6693 38.62 908 910 905 1179 635 907 908.31 0.32 0 -362 909 907 905 903 901 909 905 543 272 2500 580 1 1 21704774 197 -4.90 0.31 12 0.03 -185.00 2910.00 2237 20240424 -59.45 869 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 70469 N N 0 N 00 N
11 20250320 150341 57 100.00 KOSDAQ 금속 N N N N N 910 3 2 0.33 5516054 6072 35.04 908 910 905 1179 635 907 908.44 0.32 0 -237 909 907 905 903 901 909 905 543 272 2500 580 1 1 21704774 198 -4.92 0.31 12 0.03 -185.00 2910.00 2237 20240424 -59.32 869 20241209 4.72 1156 -21.28 20250304 890 2.25 20250210 4475 -79.66 20240424 869 4.72 20241209 0.00 N 021040 2500 542 억 70469 N N 0 N 00 N
12 20250320 140342 57 100.00 KOSDAQ 금속 N N N N N 910 3 2 0.33 5398007 5942 34.29 908 910 905 1179 635 907 908.45 0.32 0 -362 909 907 905 903 901 909 905 543 272 2500 580 1 1 21704774 198 -4.92 0.31 12 0.03 -185.00 2910.00 2237 20240424 -59.32 869 20241209 4.72 1156 -21.28 20250304 890 2.25 20250210 4475 -79.66 20240424 869 4.72 20241209 0.00 N 021040 2500 542 억 70469 N N 0 N 00 N