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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014620/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
20250318,160313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28800,1700,2,6.27,17960698825,636816,249.93,27450,28850,27100,35200,19000,27100,28202.25,15.96,0,20820,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,8043,21.02,1.60,12,2.28,1370.00,18020.00,32500,20250117,-11.38,10020,20240417,187.43,32500,-11.38,20250117,22950,25.49,20250102,32500,-11.38,20250117,10020,187.43,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6733,N,00,N
20250318,150315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28600,1500,2,5.54,15928622875,566190,222.21,27450,28750,27100,35200,19000,27100,28133.00,15.96,0,22822,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7988,20.88,1.59,12,2.03,1370.00,18020.00,32500,20250117,-12.00,10020,20240417,185.43,32500,-12.00,20250117,22950,24.62,20250102,32500,-12.00,20250117,10020,185.43,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250318,140314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28425,1325,2,4.89,14610148675,519883,204.03,27450,28750,27100,35200,19000,27100,28102.76,15.96,0,20010,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7939,20.75,1.58,12,1.86,1370.00,18020.00,32500,20250117,-12.54,10020,20240417,183.68,32500,-12.54,20250117,22950,23.86,20250102,32500,-12.54,20250117,10020,183.68,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250318,130313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28500,1400,2,5.17,13701176200,487925,191.49,27450,28750,27100,35200,19000,27100,28080.50,15.96,0,24962,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7960,20.80,1.58,12,1.75,1370.00,18020.00,32500,20250117,-12.31,10020,20240417,184.43,32500,-12.31,20250117,22950,24.18,20250102,32500,-12.31,20250117,10020,184.43,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250318,120313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28550,1450,2,5.35,11950957375,426518,167.39,27450,28750,27100,35200,19000,27100,28019.82,15.96,0,17078,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7974,20.84,1.58,12,1.53,1370.00,18020.00,32500,20250117,-12.15,10020,20240417,184.93,32500,-12.15,20250117,22950,24.40,20250102,32500,-12.15,20250117,10020,184.93,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250318,110313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,900,2,3.32,8366416950,300498,117.93,27450,28250,27100,35200,19000,27100,27841.84,15.96,0,-464,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7820,20.44,1.55,12,1.08,1370.00,18020.00,32500,20250117,-13.85,10020,20240417,179.44,32500,-13.85,20250117,22950,22.00,20250102,32500,-13.85,20250117,10020,179.44,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250318,100314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,800,2,2.95,3845082225,139301,54.67,27450,28000,27100,35200,19000,27100,27602.69,15.96,0,-5837,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7792,20.36,1.55,12,0.50,1370.00,18020.00,32500,20250117,-14.15,10020,20240417,178.44,32500,-14.15,20250117,22950,21.57,20250102,32500,-14.15,20250117,10020,178.44,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250318,090314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27400,300,2,1.11,219634650,8005,3.14,27450,27650,27250,35200,19000,27100,27437.18,15.96,0,-934,28233,27666,27133,26566,26033,27400,26300,143,8100,500,20590,50,1,27928547,7652,20.00,1.52,12,0.03,1370.00,18020.00,32500,20250117,-15.69,10020,20240417,173.45,32500,-15.69,20250117,22950,19.39,20250102,32500,-15.69,20250117,10020,173.45,20240417,3.79,N,014620,500,143 억,,4456411,N,N,6599,N,00,N
20250317,160313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,50,2,0.18,6857570225,252845,96.44,27300,27700,26600,35150,18950,27050,27121.69,15.95,0,5620,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7569,19.78,1.50,12,0.91,1370.00,18020.00,32500,20250117,-16.62,10020,20240417,170.46,32500,-16.62,20250117,22950,18.08,20250102,32500,-16.62,20250117,10020,170.46,20240417,3.76,N,014620,500,143 억,,4454863,N,N,6560,N,00,N
20250317,150313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,150,2,0.55,6456645775,238062,90.80,27300,27700,26600,35150,18950,27050,27121.70,15.95,0,4221,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7597,19.85,1.51,12,0.85,1370.00,18020.00,32500,20250117,-16.31,10020,20240417,171.46,32500,-16.31,20250117,22950,18.52,20250102,32500,-16.31,20250117,10020,171.46,20240417,3.76,N,014620,500,143 억,,4454863,N,N,237,N,00,N
20250317,140313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,200,2,0.74,5661566800,208833,79.65,27300,27700,26600,35150,18950,27050,27110.50,15.95,0,-6238,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7611,19.89,1.51,12,0.75,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.76,N,014620,500,143 억,,4454863,N,N,237,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 20250318 160313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28800 1700 2 6.27 17960698825 636816 249.93 27450 28850 27100 35200 19000 27100 28202.25 15.96 0 20820 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 8043 21.02 1.60 12 2.28 1370.00 18020.00 32500 20250117 -11.38 10020 20240417 187.43 32500 -11.38 20250117 22950 25.49 20250102 32500 -11.38 20250117 10020 187.43 20240417 3.79 N 014620 500 143 억 4456411 N N 6733 N 00 N
3 20250318 150315 55 40.00 KOSDAQ 금속 N N N Y 40 N 28600 1500 2 5.54 15928622875 566190 222.21 27450 28750 27100 35200 19000 27100 28133.00 15.96 0 22822 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7988 20.88 1.59 12 2.03 1370.00 18020.00 32500 20250117 -12.00 10020 20240417 185.43 32500 -12.00 20250117 22950 24.62 20250102 32500 -12.00 20250117 10020 185.43 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
4 20250318 140314 55 40.00 KOSDAQ 금속 N N N Y 40 N 28425 1325 2 4.89 14610148675 519883 204.03 27450 28750 27100 35200 19000 27100 28102.76 15.96 0 20010 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7939 20.75 1.58 12 1.86 1370.00 18020.00 32500 20250117 -12.54 10020 20240417 183.68 32500 -12.54 20250117 22950 23.86 20250102 32500 -12.54 20250117 10020 183.68 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
5 20250318 130313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28500 1400 2 5.17 13701176200 487925 191.49 27450 28750 27100 35200 19000 27100 28080.50 15.96 0 24962 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7960 20.80 1.58 12 1.75 1370.00 18020.00 32500 20250117 -12.31 10020 20240417 184.43 32500 -12.31 20250117 22950 24.18 20250102 32500 -12.31 20250117 10020 184.43 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
6 20250318 120313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28550 1450 2 5.35 11950957375 426518 167.39 27450 28750 27100 35200 19000 27100 28019.82 15.96 0 17078 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7974 20.84 1.58 12 1.53 1370.00 18020.00 32500 20250117 -12.15 10020 20240417 184.93 32500 -12.15 20250117 22950 24.40 20250102 32500 -12.15 20250117 10020 184.93 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
7 20250318 110313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28000 900 2 3.32 8366416950 300498 117.93 27450 28250 27100 35200 19000 27100 27841.84 15.96 0 -464 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7820 20.44 1.55 12 1.08 1370.00 18020.00 32500 20250117 -13.85 10020 20240417 179.44 32500 -13.85 20250117 22950 22.00 20250102 32500 -13.85 20250117 10020 179.44 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
8 20250318 100314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27900 800 2 2.95 3845082225 139301 54.67 27450 28000 27100 35200 19000 27100 27602.69 15.96 0 -5837 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7792 20.36 1.55 12 0.50 1370.00 18020.00 32500 20250117 -14.15 10020 20240417 178.44 32500 -14.15 20250117 22950 21.57 20250102 32500 -14.15 20250117 10020 178.44 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
9 20250318 090314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27400 300 2 1.11 219634650 8005 3.14 27450 27650 27250 35200 19000 27100 27437.18 15.96 0 -934 28233 27666 27133 26566 26033 27400 26300 143 8100 500 20590 50 1 27928547 7652 20.00 1.52 12 0.03 1370.00 18020.00 32500 20250117 -15.69 10020 20240417 173.45 32500 -15.69 20250117 22950 19.39 20250102 32500 -15.69 20250117 10020 173.45 20240417 3.79 N 014620 500 143 억 4456411 N N 6599 N 00 N
10 20250317 160313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27100 50 2 0.18 6857570225 252845 96.44 27300 27700 26600 35150 18950 27050 27121.69 15.95 0 5620 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7569 19.78 1.50 12 0.91 1370.00 18020.00 32500 20250117 -16.62 10020 20240417 170.46 32500 -16.62 20250117 22950 18.08 20250102 32500 -16.62 20250117 10020 170.46 20240417 3.76 N 014620 500 143 억 4454863 N N 6560 N 00 N
11 20250317 150313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27200 150 2 0.55 6456645775 238062 90.80 27300 27700 26600 35150 18950 27050 27121.70 15.95 0 4221 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7597 19.85 1.51 12 0.85 1370.00 18020.00 32500 20250117 -16.31 10020 20240417 171.46 32500 -16.31 20250117 22950 18.52 20250102 32500 -16.31 20250117 10020 171.46 20240417 3.76 N 014620 500 143 억 4454863 N N 237 N 00 N
12 20250317 140313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27250 200 2 0.74 5661566800 208833 79.65 27300 27700 26600 35150 18950 27050 27110.50 15.95 0 -6238 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7611 19.89 1.51 12 0.75 1370.00 18020.00 32500 20250117 -16.15 10020 20240417 171.96 32500 -16.15 20250117 22950 18.74 20250102 32500 -16.15 20250117 10020 171.96 20240417 3.76 N 014620 500 143 억 4454863 N N 237 N 00 N