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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-6,5,-0.66,21231803,23440,22.47,906,912,899,1177,635,906,905.79,0.22,0,371,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,195,-4.86,0.31,12,0.11,-185.00,2910.00,2257,20240228,-60.12,869,20241209,3.57,1156,-22.15,20250304,890,1.12,20250210,4475,-79.89,20240424,869,3.57,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,903,-3,5,-0.33,17993831,19844,19.02,906,912,899,1177,635,906,906.76,0.22,0,373,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,196,-4.88,0.31,12,0.09,-185.00,2910.00,2257,20240228,-59.99,869,20241209,3.91,1156,-21.89,20250304,890,1.46,20250210,4475,-79.82,20240424,869,3.91,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,2,2,0.22,17869151,19706,18.89,906,912,899,1177,635,906,906.79,0.22,0,386,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.09,-185.00,2910.00,2257,20240228,-59.77,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,2,2,0.22,17049232,18803,18.02,906,912,899,1177,635,906,906.73,0.22,0,424,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.09,-185.00,2910.00,2257,20240228,-59.77,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,120331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,906,0,3,0.00,16607503,18315,17.56,906,912,899,1177,635,906,906.77,0.22,0,477,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2257,20240228,-59.86,869,20241209,4.26,1156,-21.63,20250304,890,1.80,20250210,4475,-79.75,20240424,869,4.26,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,1,2,0.11,14792322,16301,15.62,906,912,901,1177,635,906,907.45,0.22,0,488,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.90,0.31,12,0.08,-185.00,2910.00,2257,20240228,-59.81,869,20241209,4.37,1156,-21.54,20250304,890,1.91,20250210,4475,-79.73,20240424,869,4.37,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-1,5,-0.11,10957136,12061,11.56,906,912,903,1177,635,906,908.48,0.22,0,-25,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,196,-4.89,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.90,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
20250307,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,3,2,0.33,2099363,2316,2.22,906,909,906,1177,635,906,906.46,0.22,0,-45,932,919,908,895,884,913,889,543,271,2500,570,1,1,21704774,197,-4.91,0.31,12,0.01,-185.00,2910.00,2257,20240228,-59.73,869,20241209,4.60,1156,-21.37,20250304,890,2.13,20250210,4475,-79.69,20240424,869,4.60,20241209,0.00,N,021040,2500,542 억,,46764,N,N,0,N,00,N
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
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 20250307 160330 57 100.00 KOSDAQ 금속 N N N N N 900 -6 5 -0.66 21231803 23440 22.47 906 912 899 1177 635 906 905.79 0.22 0 371 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 195 -4.86 0.31 12 0.11 -185.00 2910.00 2257 20240228 -60.12 869 20241209 3.57 1156 -22.15 20250304 890 1.12 20250210 4475 -79.89 20240424 869 3.57 20241209 0.00 N 021040 2500 542 억 46764 N N 0 N 00 N
3 20250307 150331 57 100.00 KOSDAQ 금속 N N N N N 903 -3 5 -0.33 17993831 19844 19.02 906 912 899 1177 635 906 906.76 0.22 0 373 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 196 -4.88 0.31 12 0.09 -185.00 2910.00 2257 20240228 -59.99 869 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 46764 N N 0 N 00 N
4 20250307 140330 57 100.00 KOSDAQ 금속 N N N N N 908 2 2 0.22 17869151 19706 18.89 906 912 899 1177 635 906 906.79 0.22 0 386 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 197 -4.91 0.31 12 0.09 -185.00 2910.00 2257 20240228 -59.77 869 20241209 4.49 1156 -21.45 20250304 890 2.02 20250210 4475 -79.71 20240424 869 4.49 20241209 0.00 N 021040 2500 542 억 46764 N N 0 N 00 N
5 20250307 130331 57 100.00 KOSDAQ 금속 N N N N N 908 2 2 0.22 17049232 18803 18.02 906 912 899 1177 635 906 906.73 0.22 0 424 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 197 -4.91 0.31 12 0.09 -185.00 2910.00 2257 20240228 -59.77 869 20241209 4.49 1156 -21.45 20250304 890 2.02 20250210 4475 -79.71 20240424 869 4.49 20241209 0.00 N 021040 2500 542 억 46764 N N 0 N 00 N
6 20250307 120331 57 100.00 KOSDAQ 금속 N N N N N 906 0 3 0.00 16607503 18315 17.56 906 912 899 1177 635 906 906.77 0.22 0 477 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.08 -185.00 2910.00 2257 20240228 -59.86 869 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 46764 N N 0 N 00 N
7 20250307 110330 57 100.00 KOSDAQ 금속 N N N N N 907 1 2 0.11 14792322 16301 15.62 906 912 901 1177 635 906 907.45 0.22 0 488 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 197 -4.90 0.31 12 0.08 -185.00 2910.00 2257 20240228 -59.81 869 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 46764 N N 0 N 00 N
8 20250307 100329 57 100.00 KOSDAQ 금속 N N N N N 905 -1 5 -0.11 10957136 12061 11.56 906 912 903 1177 635 906 908.48 0.22 0 -25 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 196 -4.89 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.90 869 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 46764 N N 0 N 00 N
9 20250307 090331 57 100.00 KOSDAQ 금속 N N N N N 909 3 2 0.33 2099363 2316 2.22 906 909 906 1177 635 906 906.46 0.22 0 -45 932 919 908 895 884 913 889 543 271 2500 570 1 1 21704774 197 -4.91 0.31 12 0.01 -185.00 2910.00 2257 20240228 -59.73 869 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 46764 N N 0 N 00 N
10 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
11 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
12 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