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
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
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
20250317,130329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,150,2,0.74,100635750,4976,46.46,20400,20400,20100,26250,14150,20200,20224.23,2.81,0,50,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2991,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,N,00,N
20250317,120329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,150,2,0.74,65498300,3241,30.26,20400,20400,20100,26250,14150,20200,20209.29,2.81,0,-296,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2991,2.51,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,N,00,N
20250317,110329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,50,2,0.25,54474800,2697,25.18,20400,20400,20100,26250,14150,20200,20198.29,2.81,0,180,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2977,2.49,0.51,12,0.02,8121.00,39443.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,N,00,N
20250317,100331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,0,3,0.00,17746050,876,8.18,20400,20400,20200,26250,14150,20200,20258.05,2.81,0,-68,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2969,2.49,0.51,12,0.01,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,N,00,N
20250317,090330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,0,3,0.00,1055800,52,0.49,20400,20400,20200,26250,14150,20200,20303.85,2.81,0,9,20620,20410,20140,19930,19660,20515,20035,74,6050,500,14540,50,1,14700000,2969,2.49,0.51,12,0.00,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.70,N,018310,500,73 억,,413033,N,N,57,N,00,N
20250314,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,215459430,10711,133.22,19870,20350,19870,26000,14000,20000,20115.72,2.80,0,2575,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-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,,411014,N,N,57,N,00,N
20250314,150331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,202579280,10072,125.27,19870,20350,19870,26000,14000,20000,20113.11,2.80,0,2564,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-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,,411014,N,N,114,N,00,N
20250314,140329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,200,2,1.00,195577130,9725,120.96,19870,20350,19870,26000,14000,20000,20110.76,2.80,0,2737,20433,20216,20033,19816,19633,20325,19925,74,6000,500,14400,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-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,,411014,N,N,114,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 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
3 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
4 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
5 20250317 130329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 150 2 0.74 100635750 4976 46.46 20400 20400 20100 26250 14150 20200 20224.23 2.81 0 50 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2991 2.51 0.52 12 0.03 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 0.70 N 018310 500 73 억 413033 N N 57 N 00 N
6 20250317 120329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 150 2 0.74 65498300 3241 30.26 20400 20400 20100 26250 14150 20200 20209.29 2.81 0 -296 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2991 2.51 0.52 12 0.02 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 0.70 N 018310 500 73 억 413033 N N 57 N 00 N
7 20250317 110329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 50 2 0.25 54474800 2697 25.18 20400 20400 20100 26250 14150 20200 20198.29 2.81 0 180 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2977 2.49 0.51 12 0.02 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 0.70 N 018310 500 73 억 413033 N N 57 N 00 N
8 20250317 100331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 0 3 0.00 17746050 876 8.18 20400 20400 20200 26250 14150 20200 20258.05 2.81 0 -68 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2969 2.49 0.51 12 0.01 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 0.70 N 018310 500 73 억 413033 N N 57 N 00 N
9 20250317 090330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 0 3 0.00 1055800 52 0.49 20400 20400 20200 26250 14150 20200 20303.85 2.81 0 9 20620 20410 20140 19930 19660 20515 20035 74 6050 500 14540 50 1 14700000 2969 2.49 0.51 12 0.00 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 0.70 N 018310 500 73 억 413033 N N 57 N 00 N
10 20250314 160329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 200 2 1.00 215459430 10711 133.22 19870 20350 19870 26000 14000 20000 20115.72 2.80 0 2575 20433 20216 20033 19816 19633 20325 19925 74 6000 500 14400 50 1 14700000 2969 2.49 0.51 12 0.07 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 411014 N N 57 N 00 N
11 20250314 150331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 200 2 1.00 202579280 10072 125.27 19870 20350 19870 26000 14000 20000 20113.11 2.80 0 2564 20433 20216 20033 19816 19633 20325 19925 74 6000 500 14400 50 1 14700000 2969 2.49 0.51 12 0.07 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 411014 N N 114 N 00 N
12 20250314 140329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 200 2 1.00 195577130 9725 120.96 19870 20350 19870 26000 14000 20000 20110.76 2.80 0 2737 20433 20216 20033 19816 19633 20325 19925 74 6000 500 14400 50 1 14700000 2969 2.49 0.51 12 0.07 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 411014 N N 114 N 00 N