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
354320/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
20250318,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29500,-100,5,-0.34,3171032750,105867,36.24,29600,30500,29350,38450,20750,29600,29956.57,0.85,0,357,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1885,-25.72,1.42,12,1.66,-1147.00,20780.00,50500,20240510,-41.58,21400,20241209,37.85,34200,-13.74,20250312,22550,30.82,20250203,50500,-41.58,20240510,21400,37.85,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29700,100,2,0.34,2937757400,97982,33.54,29600,30500,29350,38450,20750,29600,29982.96,0.85,0,92,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1898,-25.89,1.43,12,1.53,-1147.00,20780.00,50500,20240510,-41.19,21400,20241209,38.79,34200,-13.16,20250312,22550,31.71,20250203,50500,-41.19,20240510,21400,38.79,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,141211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29750,150,2,0.51,2634814350,87805,30.05,29600,30500,29350,38450,20750,29600,30007.97,0.85,0,370,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1901,-25.94,1.43,12,1.37,-1147.00,20780.00,50500,20240510,-41.09,21400,20241209,39.02,34200,-13.01,20250312,22550,31.93,20250203,50500,-41.09,20240510,21400,39.02,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,131210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29900,300,2,1.01,2431641225,80980,27.72,29600,30500,29350,38450,20750,29600,30028.13,0.85,0,-193,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1911,-26.07,1.44,12,1.27,-1147.00,20780.00,50500,20240510,-40.79,21400,20241209,39.72,34200,-12.57,20250312,22550,32.59,20250203,50500,-40.79,20240510,21400,39.72,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29750,150,2,0.51,2327083600,77480,26.52,29600,30500,29350,38450,20750,29600,30035.12,0.85,0,-199,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1901,-25.94,1.43,12,1.21,-1147.00,20780.00,50500,20240510,-41.09,21400,20241209,39.02,34200,-13.01,20250312,22550,31.93,20250203,50500,-41.09,20240510,21400,39.02,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,111211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30000,400,2,1.35,2074670200,69052,23.63,29600,30500,29350,38450,20750,29600,30045.60,0.85,0,-28,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1917,-26.16,1.44,12,1.08,-1147.00,20780.00,50500,20240510,-40.59,21400,20241209,40.19,34200,-12.28,20250312,22550,33.04,20250203,50500,-40.59,20240510,21400,40.19,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,101213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30250,650,2,2.20,1773423550,59049,20.21,29600,30500,29350,38450,20750,29600,30033.72,0.85,0,51,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1933,-26.37,1.46,12,0.92,-1147.00,20780.00,50500,20240510,-40.10,21400,20241209,41.36,34200,-11.55,20250312,22550,34.15,20250203,50500,-40.10,20240510,21400,41.36,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250318,091216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29700,100,2,0.34,264760500,8957,3.07,29600,29750,29350,38450,20750,29600,29558.66,0.85,0,1765,32466,31032,30066,28632,27666,30550,28150,32,8850,500,21310,50,1,6391381,1898,-25.89,1.43,12,0.14,-1147.00,20780.00,50500,20240510,-41.19,21400,20241209,38.79,34200,-13.16,20250312,22550,31.71,20250203,50500,-41.19,20240510,21400,38.79,20241209,3.21,N,354320,500,31 억,,54113,N,N,0,N,00,N
20250317,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29600,50,2,0.17,8723564500,287894,146.20,29950,31500,29100,38400,20700,29550,30301.82,0.94,0,-5713,31883,30716,30133,28966,28383,30425,28675,32,8850,500,21270,50,1,6391381,1892,-25.81,1.42,12,4.50,-1147.00,20780.00,50500,20240510,-41.39,21400,20241209,38.32,34200,-13.45,20250312,22550,31.26,20250203,50500,-41.39,20240510,21400,38.32,20241209,2.99,N,354320,500,31 억,,59828,N,N,0,N,00,N
20250317,151206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29600,50,2,0.17,8518286275,280963,142.68,29950,31500,29100,38400,20700,29550,30318.41,0.94,0,-5943,31883,30716,30133,28966,28383,30425,28675,32,8850,500,21270,50,1,6391381,1892,-25.81,1.42,12,4.40,-1147.00,20780.00,50500,20240510,-41.39,21400,20241209,38.32,34200,-13.45,20250312,22550,31.26,20250203,50500,-41.39,20240510,21400,38.32,20241209,2.99,N,354320,500,31 억,,59828,N,N,0,N,00,N
20250317,141209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29750,200,2,0.68,8026534200,264350,134.24,29950,31500,29100,38400,20700,29550,30363.55,0.94,0,-5394,31883,30716,30133,28966,28383,30425,28675,32,8850,500,21270,50,1,6391381,1901,-25.94,1.43,12,4.14,-1147.00,20780.00,50500,20240510,-41.09,21400,20241209,39.02,34200,-13.01,20250312,22550,31.93,20250203,50500,-41.09,20240510,21400,39.02,20241209,2.99,N,354320,500,31 억,,59828,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 20250318 161208 57 100.00 KOSDAQ 금속 N N N N N 29500 -100 5 -0.34 3171032750 105867 36.24 29600 30500 29350 38450 20750 29600 29956.57 0.85 0 357 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1885 -25.72 1.42 12 1.66 -1147.00 20780.00 50500 20240510 -41.58 21400 20241209 37.85 34200 -13.74 20250312 22550 30.82 20250203 50500 -41.58 20240510 21400 37.85 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
3 20250318 151214 57 100.00 KOSDAQ 금속 N N N N N 29700 100 2 0.34 2937757400 97982 33.54 29600 30500 29350 38450 20750 29600 29982.96 0.85 0 92 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1898 -25.89 1.43 12 1.53 -1147.00 20780.00 50500 20240510 -41.19 21400 20241209 38.79 34200 -13.16 20250312 22550 31.71 20250203 50500 -41.19 20240510 21400 38.79 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
4 20250318 141211 57 100.00 KOSDAQ 금속 N N N N N 29750 150 2 0.51 2634814350 87805 30.05 29600 30500 29350 38450 20750 29600 30007.97 0.85 0 370 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1901 -25.94 1.43 12 1.37 -1147.00 20780.00 50500 20240510 -41.09 21400 20241209 39.02 34200 -13.01 20250312 22550 31.93 20250203 50500 -41.09 20240510 21400 39.02 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
5 20250318 131210 57 100.00 KOSDAQ 금속 N N N N N 29900 300 2 1.01 2431641225 80980 27.72 29600 30500 29350 38450 20750 29600 30028.13 0.85 0 -193 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1911 -26.07 1.44 12 1.27 -1147.00 20780.00 50500 20240510 -40.79 21400 20241209 39.72 34200 -12.57 20250312 22550 32.59 20250203 50500 -40.79 20240510 21400 39.72 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
6 20250318 121213 57 100.00 KOSDAQ 금속 N N N N N 29750 150 2 0.51 2327083600 77480 26.52 29600 30500 29350 38450 20750 29600 30035.12 0.85 0 -199 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1901 -25.94 1.43 12 1.21 -1147.00 20780.00 50500 20240510 -41.09 21400 20241209 39.02 34200 -13.01 20250312 22550 31.93 20250203 50500 -41.09 20240510 21400 39.02 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
7 20250318 111211 57 100.00 KOSDAQ 금속 N N N N N 30000 400 2 1.35 2074670200 69052 23.63 29600 30500 29350 38450 20750 29600 30045.60 0.85 0 -28 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1917 -26.16 1.44 12 1.08 -1147.00 20780.00 50500 20240510 -40.59 21400 20241209 40.19 34200 -12.28 20250312 22550 33.04 20250203 50500 -40.59 20240510 21400 40.19 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
8 20250318 101213 57 100.00 KOSDAQ 금속 N N N N N 30250 650 2 2.20 1773423550 59049 20.21 29600 30500 29350 38450 20750 29600 30033.72 0.85 0 51 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1933 -26.37 1.46 12 0.92 -1147.00 20780.00 50500 20240510 -40.10 21400 20241209 41.36 34200 -11.55 20250312 22550 34.15 20250203 50500 -40.10 20240510 21400 41.36 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
9 20250318 091216 57 100.00 KOSDAQ 금속 N N N N N 29700 100 2 0.34 264760500 8957 3.07 29600 29750 29350 38450 20750 29600 29558.66 0.85 0 1765 32466 31032 30066 28632 27666 30550 28150 32 8850 500 21310 50 1 6391381 1898 -25.89 1.43 12 0.14 -1147.00 20780.00 50500 20240510 -41.19 21400 20241209 38.79 34200 -13.16 20250312 22550 31.71 20250203 50500 -41.19 20240510 21400 38.79 20241209 3.21 N 354320 500 31 억 54113 N N 0 N 00 N
10 20250317 161208 57 100.00 KOSDAQ 금속 N N N N N 29600 50 2 0.17 8723564500 287894 146.20 29950 31500 29100 38400 20700 29550 30301.82 0.94 0 -5713 31883 30716 30133 28966 28383 30425 28675 32 8850 500 21270 50 1 6391381 1892 -25.81 1.42 12 4.50 -1147.00 20780.00 50500 20240510 -41.39 21400 20241209 38.32 34200 -13.45 20250312 22550 31.26 20250203 50500 -41.39 20240510 21400 38.32 20241209 2.99 N 354320 500 31 억 59828 N N 0 N 00 N
11 20250317 151206 57 100.00 KOSDAQ 금속 N N N N N 29600 50 2 0.17 8518286275 280963 142.68 29950 31500 29100 38400 20700 29550 30318.41 0.94 0 -5943 31883 30716 30133 28966 28383 30425 28675 32 8850 500 21270 50 1 6391381 1892 -25.81 1.42 12 4.40 -1147.00 20780.00 50500 20240510 -41.39 21400 20241209 38.32 34200 -13.45 20250312 22550 31.26 20250203 50500 -41.39 20240510 21400 38.32 20241209 2.99 N 354320 500 31 억 59828 N N 0 N 00 N
12 20250317 141209 57 100.00 KOSDAQ 금속 N N N N N 29750 200 2 0.68 8026534200 264350 134.24 29950 31500 29100 38400 20700 29550 30363.55 0.94 0 -5394 31883 30716 30133 28966 28383 30425 28675 32 8850 500 21270 50 1 6391381 1901 -25.94 1.43 12 4.14 -1147.00 20780.00 50500 20240510 -41.09 21400 20241209 39.02 34200 -13.01 20250312 22550 31.93 20250203 50500 -41.09 20240510 21400 39.02 20241209 2.99 N 354320 500 31 억 59828 N N 0 N 00 N