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
452280/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
20250321,161344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7940,150,2,1.93,1998666310,259443,134.91,7750,7980,7370,10120,5460,7790,7701.03,0.46,0,-12070,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1368,32.54,2.31,12,1.51,244.00,3440.00,15750,20240827,-49.59,5410,20240419,46.77,9690,-18.06,20250121,6070,30.81,20250102,15750,-49.59,20240827,5410,46.77,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,151332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7970,180,2,2.31,1787985365,232929,121.12,7750,7970,7370,10120,5460,7790,7676.10,0.46,0,-9261,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1373,32.66,2.32,12,1.35,244.00,3440.00,15750,20240827,-49.40,5410,20240419,47.32,9690,-17.75,20250121,6070,31.30,20250102,15750,-49.40,20240827,5410,47.32,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,141332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7650,-140,5,-1.80,1016003775,134449,69.91,7750,7800,7370,10120,5460,7790,7556.80,0.46,0,6683,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1318,31.35,2.22,12,0.78,244.00,3440.00,15750,20240827,-51.43,5410,20240419,41.40,9690,-21.05,20250121,6070,26.03,20250102,15750,-51.43,20240827,5410,41.40,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,131333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7630,-160,5,-2.05,888062455,117766,61.24,7750,7800,7370,10120,5460,7790,7540.91,0.46,0,5933,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1315,31.27,2.22,12,0.68,244.00,3440.00,15750,20240827,-51.56,5410,20240419,41.04,9690,-21.26,20250121,6070,25.70,20250102,15750,-51.56,20240827,5410,41.04,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,121333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7670,-120,5,-1.54,830782225,110268,57.34,7750,7800,7370,10120,5460,7790,7534.21,0.46,0,4739,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1322,31.43,2.23,12,0.64,244.00,3440.00,15750,20240827,-51.30,5410,20240419,41.77,9690,-20.85,20250121,6070,26.36,20250102,15750,-51.30,20240827,5410,41.77,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,111333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7640,-150,5,-1.93,759292750,100902,52.47,7750,7800,7370,10120,5460,7790,7525.05,0.46,0,898,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1317,31.31,2.22,12,0.59,244.00,3440.00,15750,20240827,-51.49,5410,20240419,41.22,9690,-21.16,20250121,6070,25.86,20250102,15750,-51.49,20240827,5410,41.22,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,101334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7420,-370,5,-4.75,617519550,82176,42.73,7750,7800,7370,10120,5460,7790,7514.60,0.46,0,3501,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1279,30.41,2.16,12,0.48,244.00,3440.00,15750,20240827,-52.89,5410,20240419,37.15,9690,-23.43,20250121,6070,22.24,20250102,15750,-52.89,20240827,5410,37.15,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250321,091341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7570,-220,5,-2.82,206058380,26977,14.03,7750,7800,7520,10120,5460,7790,7638.30,0.46,0,-2642,8170,7980,7800,7610,7430,7890,7520,86,2330,500,4820,10,1,17231850,1304,31.02,2.20,12,0.16,244.00,3440.00,15750,20240827,-51.94,5410,20240419,39.93,9690,-21.88,20250121,6070,24.71,20250102,15750,-51.94,20240827,5410,39.93,20240419,4.72,N,452280,500,86 억,,79086,N,N,0,N,00,N
20250320,161957,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7790,-70,5,-0.89,1434158850,183235,90.21,7940,7990,7620,10210,5510,7860,7827.00,0.52,0,-11503,8246,8052,7916,7722,7586,7985,7655,86,2350,500,4870,10,1,17231850,1342,31.93,2.26,12,1.06,244.00,3440.00,15750,20240827,-50.54,5410,20240419,43.99,9690,-19.61,20250121,6070,28.34,20250102,15750,-50.54,20240827,5410,43.99,20240419,4.61,N,452280,500,86 억,,88867,N,N,0,N,00,N
20250320,151328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7680,-180,5,-2.29,1311669900,167368,82.40,7940,7990,7620,10210,5510,7860,7837.04,0.52,0,-9718,8246,8052,7916,7722,7586,7985,7655,86,2350,500,4870,10,1,17231850,1323,31.48,2.23,12,0.97,244.00,3440.00,15750,20240827,-51.24,5410,20240419,41.96,9690,-20.74,20250121,6070,26.52,20250102,15750,-51.24,20240827,5410,41.96,20240419,4.61,N,452280,500,86 억,,88867,N,N,0,N,00,N
20250320,141333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7790,-70,5,-0.89,989745920,125498,61.79,7940,7990,7760,10210,5510,7860,7886.55,0.52,0,-9553,8246,8052,7916,7722,7586,7985,7655,86,2350,500,4870,10,1,17231850,1342,31.93,2.26,12,0.73,244.00,3440.00,15750,20240827,-50.54,5410,20240419,43.99,9690,-19.61,20250121,6070,28.34,20250102,15750,-50.54,20240827,5410,43.99,20240419,4.61,N,452280,500,86 억,,88867,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 161344 55 40.00 KOSDAQ 금속 N N N Y 40 N 7940 150 2 1.93 1998666310 259443 134.91 7750 7980 7370 10120 5460 7790 7701.03 0.46 0 -12070 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1368 32.54 2.31 12 1.51 244.00 3440.00 15750 20240827 -49.59 5410 20240419 46.77 9690 -18.06 20250121 6070 30.81 20250102 15750 -49.59 20240827 5410 46.77 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
3 20250321 151332 55 40.00 KOSDAQ 금속 N N N Y 40 N 7970 180 2 2.31 1787985365 232929 121.12 7750 7970 7370 10120 5460 7790 7676.10 0.46 0 -9261 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1373 32.66 2.32 12 1.35 244.00 3440.00 15750 20240827 -49.40 5410 20240419 47.32 9690 -17.75 20250121 6070 31.30 20250102 15750 -49.40 20240827 5410 47.32 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
4 20250321 141332 55 40.00 KOSDAQ 금속 N N N Y 40 N 7650 -140 5 -1.80 1016003775 134449 69.91 7750 7800 7370 10120 5460 7790 7556.80 0.46 0 6683 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1318 31.35 2.22 12 0.78 244.00 3440.00 15750 20240827 -51.43 5410 20240419 41.40 9690 -21.05 20250121 6070 26.03 20250102 15750 -51.43 20240827 5410 41.40 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
5 20250321 131333 55 40.00 KOSDAQ 금속 N N N Y 40 N 7630 -160 5 -2.05 888062455 117766 61.24 7750 7800 7370 10120 5460 7790 7540.91 0.46 0 5933 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1315 31.27 2.22 12 0.68 244.00 3440.00 15750 20240827 -51.56 5410 20240419 41.04 9690 -21.26 20250121 6070 25.70 20250102 15750 -51.56 20240827 5410 41.04 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
6 20250321 121333 55 40.00 KOSDAQ 금속 N N N Y 40 N 7670 -120 5 -1.54 830782225 110268 57.34 7750 7800 7370 10120 5460 7790 7534.21 0.46 0 4739 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1322 31.43 2.23 12 0.64 244.00 3440.00 15750 20240827 -51.30 5410 20240419 41.77 9690 -20.85 20250121 6070 26.36 20250102 15750 -51.30 20240827 5410 41.77 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
7 20250321 111333 55 40.00 KOSDAQ 금속 N N N Y 40 N 7640 -150 5 -1.93 759292750 100902 52.47 7750 7800 7370 10120 5460 7790 7525.05 0.46 0 898 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1317 31.31 2.22 12 0.59 244.00 3440.00 15750 20240827 -51.49 5410 20240419 41.22 9690 -21.16 20250121 6070 25.86 20250102 15750 -51.49 20240827 5410 41.22 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
8 20250321 101334 55 40.00 KOSDAQ 금속 N N N Y 40 N 7420 -370 5 -4.75 617519550 82176 42.73 7750 7800 7370 10120 5460 7790 7514.60 0.46 0 3501 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1279 30.41 2.16 12 0.48 244.00 3440.00 15750 20240827 -52.89 5410 20240419 37.15 9690 -23.43 20250121 6070 22.24 20250102 15750 -52.89 20240827 5410 37.15 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
9 20250321 091341 55 40.00 KOSDAQ 금속 N N N Y 40 N 7570 -220 5 -2.82 206058380 26977 14.03 7750 7800 7520 10120 5460 7790 7638.30 0.46 0 -2642 8170 7980 7800 7610 7430 7890 7520 86 2330 500 4820 10 1 17231850 1304 31.02 2.20 12 0.16 244.00 3440.00 15750 20240827 -51.94 5410 20240419 39.93 9690 -21.88 20250121 6070 24.71 20250102 15750 -51.94 20240827 5410 39.93 20240419 4.72 N 452280 500 86 억 79086 N N 0 N 00 N
10 20250320 161957 55 40.00 KOSDAQ 금속 N N N Y 40 N 7790 -70 5 -0.89 1434158850 183235 90.21 7940 7990 7620 10210 5510 7860 7827.00 0.52 0 -11503 8246 8052 7916 7722 7586 7985 7655 86 2350 500 4870 10 1 17231850 1342 31.93 2.26 12 1.06 244.00 3440.00 15750 20240827 -50.54 5410 20240419 43.99 9690 -19.61 20250121 6070 28.34 20250102 15750 -50.54 20240827 5410 43.99 20240419 4.61 N 452280 500 86 억 88867 N N 0 N 00 N
11 20250320 151328 55 40.00 KOSDAQ 금속 N N N Y 40 N 7680 -180 5 -2.29 1311669900 167368 82.40 7940 7990 7620 10210 5510 7860 7837.04 0.52 0 -9718 8246 8052 7916 7722 7586 7985 7655 86 2350 500 4870 10 1 17231850 1323 31.48 2.23 12 0.97 244.00 3440.00 15750 20240827 -51.24 5410 20240419 41.96 9690 -20.74 20250121 6070 26.52 20250102 15750 -51.24 20240827 5410 41.96 20240419 4.61 N 452280 500 86 억 88867 N N 0 N 00 N
12 20250320 141333 55 40.00 KOSDAQ 금속 N N N Y 40 N 7790 -70 5 -0.89 989745920 125498 61.79 7940 7990 7760 10210 5510 7860 7886.55 0.52 0 -9553 8246 8052 7916 7722 7586 7985 7655 86 2350 500 4870 10 1 17231850 1342 31.93 2.26 12 0.73 244.00 3440.00 15750 20240827 -50.54 5410 20240419 43.99 9690 -19.61 20250121 6070 28.34 20250102 15750 -50.54 20240827 5410 43.99 20240419 4.61 N 452280 500 86 억 88867 N N 0 N 00 N