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
018310/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
20250318,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,-150,5,-0.74,173825685,8647,140.49,20250,20350,19980,26150,14150,20150,20103.63,2.81,0,-1652,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2940,2.46,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.92,17060,20240805,17.23,21150,-5.44,20250102,18810,6.33,20250205,28950,-30.92,20241007,17060,17.23,20240805,0.69,N,018310,500,73 억,,413367,N,N,131,N,00,N
20250318,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,-150,5,-0.74,153967595,7654,124.35,20250,20350,19990,26150,14150,20150,20115.96,2.81,0,-1322,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2940,2.46,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.92,17060,20240805,17.23,21150,-5.44,20250102,18810,6.33,20250205,28950,-30.92,20241007,17060,17.23,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250318,140331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,117340125,5824,94.62,20250,20350,20000,26150,14150,20150,20147.69,2.81,0,-367,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2962,2.48,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250318,130330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,100037125,4964,80.65,20250,20350,20000,26150,14150,20150,20152.52,2.81,0,85,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2962,2.48,0.51,12,0.03,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250318,120330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,50,2,0.25,63569325,3148,51.15,20250,20350,20100,26150,14150,20150,20193.56,2.81,0,88,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2969,2.49,0.51,12,0.02,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250318,110330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,100,2,0.50,35701475,1766,28.69,20250,20350,20150,26150,14150,20150,20216.01,2.81,0,-133,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2977,2.49,0.51,12,0.01,8121.00,39443.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250318,100331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,23471075,1161,18.86,20250,20350,20150,26150,14150,20150,20216.26,2.81,0,-229,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2962,2.48,0.51,12,0.01,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250318,090331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,200,2,0.99,4623000,228,3.70,20250,20350,20250,26150,14150,20150,20276.32,2.81,0,74,20516,20332,20216,20032,19916,20275,19975,74,6000,500,14500,50,1,14700000,2991,2.51,0.52,12,0.00,8121.00,39443.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.69,N,018310,500,73 억,,413367,N,N,8,N,00,N
20250317,160331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-50,5,-0.25,124459700,6155,57.46,20400,20400,20100,26250,14150,20200,20221.20,2.81,0,-426,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2962,2.48,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.70,N,018310,500,73 억,,413033,N,N,8,N,00,N
20250317,150330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,100,2,0.50,105583750,5220,48.73,20400,20400,20100,26250,14150,20200,20226.77,2.81,0,50,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2984,2.50,0.51,12,0.04,8121.00,39443.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,N,00,N
20250317,140330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,100,2,0.50,102930700,5089,47.51,20400,20400,20100,26250,14150,20200,20226.12,2.81,0,45,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2984,2.50,0.51,12,0.03,8121.00,39443.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,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 160329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20000 -150 5 -0.74 173825685 8647 140.49 20250 20350 19980 26150 14150 20150 20103.63 2.81 0 -1652 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2940 2.46 0.51 12 0.06 8121.00 39443.00 28950 20241007 -30.92 17060 20240805 17.23 21150 -5.44 20250102 18810 6.33 20250205 28950 -30.92 20241007 17060 17.23 20240805 0.69 N 018310 500 73 억 413367 N N 131 N 00 N
3 20250318 150332 55 60.00 KOSDAQ 금속 N N N Y 60 N 20000 -150 5 -0.74 153967595 7654 124.35 20250 20350 19990 26150 14150 20150 20115.96 2.81 0 -1322 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2940 2.46 0.51 12 0.05 8121.00 39443.00 28950 20241007 -30.92 17060 20240805 17.23 21150 -5.44 20250102 18810 6.33 20250205 28950 -30.92 20241007 17060 17.23 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
4 20250318 140331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 0 3 0.00 117340125 5824 94.62 20250 20350 20000 26150 14150 20150 20147.69 2.81 0 -367 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2962 2.48 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
5 20250318 130330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 0 3 0.00 100037125 4964 80.65 20250 20350 20000 26150 14150 20150 20152.52 2.81 0 85 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2962 2.48 0.51 12 0.03 8121.00 39443.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
6 20250318 120330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 50 2 0.25 63569325 3148 51.15 20250 20350 20100 26150 14150 20150 20193.56 2.81 0 88 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2969 2.49 0.51 12 0.02 8121.00 39443.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
7 20250318 110330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 100 2 0.50 35701475 1766 28.69 20250 20350 20150 26150 14150 20150 20216.01 2.81 0 -133 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2977 2.49 0.51 12 0.01 8121.00 39443.00 28950 20241007 -30.05 17060 20240805 18.70 21150 -4.26 20250102 18810 7.66 20250205 28950 -30.05 20241007 17060 18.70 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
8 20250318 100331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 0 3 0.00 23471075 1161 18.86 20250 20350 20150 26150 14150 20150 20216.26 2.81 0 -229 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2962 2.48 0.51 12 0.01 8121.00 39443.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
9 20250318 090331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 200 2 0.99 4623000 228 3.70 20250 20350 20250 26150 14150 20150 20276.32 2.81 0 74 20516 20332 20216 20032 19916 20275 19975 74 6000 500 14500 50 1 14700000 2991 2.51 0.52 12 0.00 8121.00 39443.00 28950 20241007 -29.71 17060 20240805 19.28 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.69 N 018310 500 73 억 413367 N N 8 N 00 N
10 20250317 160331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -50 5 -0.25 124459700 6155 57.46 20400 20400 20100 26250 14150 20200 20221.20 2.81 0 -426 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2962 2.48 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.70 N 018310 500 73 억 413033 N N 8 N 00 N
11 20250317 150330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 100 2 0.50 105583750 5220 48.73 20400 20400 20100 26250 14150 20200 20226.77 2.81 0 50 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2984 2.50 0.51 12 0.04 8121.00 39443.00 28950 20241007 -29.88 17060 20240805 18.99 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 17060 18.99 20240805 0.70 N 018310 500 73 억 413033 N N 57 N 00 N
12 20250317 140330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 100 2 0.50 102930700 5089 47.51 20400 20400 20100 26250 14150 20200 20226.12 2.81 0 45 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2984 2.50 0.51 12 0.03 8121.00 39443.00 28950 20241007 -29.88 17060 20240805 18.99 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 17060 18.99 20240805 0.70 N 018310 500 73 억 413033 N N 57 N 00 N