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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,50,2,0.18,5007845575,184871,70.51,27300,27700,26600,35150,18950,27050,27088.33,15.95,0,-6638,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7569,19.78,1.50,12,0.66,1370.00,18020.00,32500,20250117,-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,237,N,00,N
20250317,120312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,50,2,0.18,4512962450,166676,63.57,27300,27700,26600,35150,18950,27050,27076.26,15.95,0,-11259,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7569,19.78,1.50,12,0.60,1370.00,18020.00,32500,20250117,-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,237,N,00,N
20250317,110312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,150,2,0.55,3968542225,146584,55.91,27300,27700,26600,35150,18950,27050,27073.51,15.95,0,-15088,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7597,19.85,1.51,12,0.52,1370.00,18020.00,32500,20250117,-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
20250317,100314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26950,-100,5,-0.37,2915558950,107614,41.05,27300,27700,26600,35150,18950,27050,27092.76,15.95,0,-27496,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7527,19.67,1.50,12,0.39,1370.00,18020.00,32500,20250117,-17.08,10020,20240417,168.96,32500,-17.08,20250117,22950,17.43,20250102,32500,-17.08,20250117,10020,168.96,20240417,3.76,N,014620,500,143 억,,4454863,N,N,237,N,00,N
20250317,090313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26950,-100,5,-0.37,350229900,12935,4.93,27300,27300,26600,35150,18950,27050,27076.18,15.95,0,-7557,28050,27550,27100,26600,26150,27800,26850,143,8100,500,20550,50,1,27928547,7527,19.67,1.50,12,0.05,1370.00,18020.00,32500,20250117,-17.08,10020,20240417,168.96,32500,-17.08,20250117,22950,17.43,20250102,32500,-17.08,20250117,10020,168.96,20240417,3.76,N,014620,500,143 억,,4454863,N,N,237,N,00,N
20250314,160312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,550,2,2.08,7065733875,259547,56.99,26650,27600,26650,34450,18550,26500,27223.92,15.76,0,47898,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7555,19.74,1.50,12,0.93,1370.00,18020.00,32500,20250117,-16.77,10020,20240417,169.96,32500,-16.77,20250117,22950,17.86,20250102,32500,-16.77,20250117,10020,169.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,237,N,00,N
20250314,150314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,550,2,2.08,6598292825,242292,53.20,26650,27600,26650,34450,18550,26500,27233.28,15.76,0,40396,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7555,19.74,1.50,12,0.87,1370.00,18020.00,32500,20250117,-16.77,10020,20240417,169.96,32500,-16.77,20250117,22950,17.86,20250102,32500,-16.77,20250117,10020,169.96,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,N,00,N
20250314,140312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27200,700,2,2.64,5914361225,217041,47.66,26650,27600,26650,34450,18550,26500,27250.50,15.76,0,38523,28966,27732,27116,25882,25266,27425,25575,143,7950,500,20140,50,1,27928547,7597,19.85,1.51,12,0.78,1370.00,18020.00,32500,20250117,-16.31,10020,20240417,171.46,32500,-16.31,20250117,22950,18.52,20250102,32500,-16.31,20250117,10020,171.46,20240417,3.83,N,014620,500,143 억,,4402158,N,N,1566,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 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
3 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
4 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
5 20250317 130312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27100 50 2 0.18 5007845575 184871 70.51 27300 27700 26600 35150 18950 27050 27088.33 15.95 0 -6638 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7569 19.78 1.50 12 0.66 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 237 N 00 N
6 20250317 120312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27100 50 2 0.18 4512962450 166676 63.57 27300 27700 26600 35150 18950 27050 27076.26 15.95 0 -11259 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7569 19.78 1.50 12 0.60 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 237 N 00 N
7 20250317 110312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27200 150 2 0.55 3968542225 146584 55.91 27300 27700 26600 35150 18950 27050 27073.51 15.95 0 -15088 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7597 19.85 1.51 12 0.52 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
8 20250317 100314 55 40.00 KOSDAQ 금속 N N N Y 40 N 26950 -100 5 -0.37 2915558950 107614 41.05 27300 27700 26600 35150 18950 27050 27092.76 15.95 0 -27496 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7527 19.67 1.50 12 0.39 1370.00 18020.00 32500 20250117 -17.08 10020 20240417 168.96 32500 -17.08 20250117 22950 17.43 20250102 32500 -17.08 20250117 10020 168.96 20240417 3.76 N 014620 500 143 억 4454863 N N 237 N 00 N
9 20250317 090313 55 40.00 KOSDAQ 금속 N N N Y 40 N 26950 -100 5 -0.37 350229900 12935 4.93 27300 27300 26600 35150 18950 27050 27076.18 15.95 0 -7557 28050 27550 27100 26600 26150 27800 26850 143 8100 500 20550 50 1 27928547 7527 19.67 1.50 12 0.05 1370.00 18020.00 32500 20250117 -17.08 10020 20240417 168.96 32500 -17.08 20250117 22950 17.43 20250102 32500 -17.08 20250117 10020 168.96 20240417 3.76 N 014620 500 143 억 4454863 N N 237 N 00 N
10 20250314 160312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27050 550 2 2.08 7065733875 259547 56.99 26650 27600 26650 34450 18550 26500 27223.92 15.76 0 47898 28966 27732 27116 25882 25266 27425 25575 143 7950 500 20140 50 1 27928547 7555 19.74 1.50 12 0.93 1370.00 18020.00 32500 20250117 -16.77 10020 20240417 169.96 32500 -16.77 20250117 22950 17.86 20250102 32500 -16.77 20250117 10020 169.96 20240417 3.83 N 014620 500 143 억 4402158 N N 237 N 00 N
11 20250314 150314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27050 550 2 2.08 6598292825 242292 53.20 26650 27600 26650 34450 18550 26500 27233.28 15.76 0 40396 28966 27732 27116 25882 25266 27425 25575 143 7950 500 20140 50 1 27928547 7555 19.74 1.50 12 0.87 1370.00 18020.00 32500 20250117 -16.77 10020 20240417 169.96 32500 -16.77 20250117 22950 17.86 20250102 32500 -16.77 20250117 10020 169.96 20240417 3.83 N 014620 500 143 억 4402158 N N 1566 N 00 N
12 20250314 140312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27200 700 2 2.64 5914361225 217041 47.66 26650 27600 26650 34450 18550 26500 27250.50 15.76 0 38523 28966 27732 27116 25882 25266 27425 25575 143 7950 500 20140 50 1 27928547 7597 19.85 1.51 12 0.78 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 3.83 N 014620 500 143 억 4402158 N N 1566 N 00 N