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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,100,2,0.50,197644050,9797,131.68,20300,20400,20000,26100,14100,20100,20173.91,2.71,0,2134,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2969,2.49,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.22,16730,20240226,20.74,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.67,N,018310,500,73 억,,398685,N,N,50,N,00,N
20250306,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,100,2,0.50,192017450,9518,127.93,20300,20400,20000,26100,14100,20100,20174.14,2.71,0,2107,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2969,2.49,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.22,16730,20240226,20.74,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250306,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,150,2,0.75,159438400,7904,106.24,20300,20400,20000,26100,14100,20100,20171.86,2.71,0,1383,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2977,2.49,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.05,16730,20240226,21.04,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250306,130320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,150,2,0.75,76306150,3774,50.73,20300,20400,20000,26100,14100,20100,20218.91,2.71,0,970,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2977,2.49,0.51,12,0.03,8121.00,39443.00,28950,20241007,-30.05,16730,20240226,21.04,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250306,120321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,250,2,1.24,71555700,3540,47.58,20300,20400,20000,26100,14100,20100,20213.47,2.71,0,1057,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2991,2.51,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250306,110319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,250,2,1.24,68917750,3410,45.83,20300,20400,20000,26100,14100,20100,20210.48,2.71,0,1097,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2991,2.51,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250306,100321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,200,2,1.00,62401200,3089,41.52,20300,20400,20000,26100,14100,20100,20201.10,2.71,0,1157,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2984,2.50,0.51,12,0.02,8121.00,39443.00,28950,20241007,-29.88,16730,20240226,21.34,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250306,090323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,50,2,0.25,2534250,125,1.68,20300,20300,20150,26100,14100,20100,20274.00,2.71,0,-22,20400,20250,20150,20000,19900,20200,19950,74,6000,500,14470,50,1,14700000,2962,2.48,0.51,12,0.00,8121.00,39443.00,28950,20241007,-30.40,16730,20240226,20.44,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.67,N,018310,500,73 억,,398685,N,N,206,N,00,N
20250305,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,0,3,0.00,149986100,7436,110.00,20250,20300,20050,26100,14100,20100,20170.27,2.70,0,1488,20480,20290,20110,19920,19740,20200,19830,74,6000,500,14470,50,1,14700000,2955,2.48,0.51,12,0.05,8121.00,39443.00,28950,20241007,-30.57,16730,20240226,20.14,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.67,N,018310,500,73 억,,397354,N,N,206,N,00,N
20250305,150320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,100,2,0.50,130282650,6459,95.55,20250,20300,20050,26100,14100,20100,20170.72,2.70,0,1492,20480,20290,20110,19920,19740,20200,19830,74,6000,500,14470,50,1,14700000,2969,2.49,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.22,16730,20240226,20.74,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.67,N,018310,500,73 억,,397354,N,N,71,N,00,N
20250305,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,100,2,0.50,72817400,3607,53.36,20250,20300,20050,26100,14100,20100,20187.80,2.70,0,527,20480,20290,20110,19920,19740,20200,19830,74,6000,500,14470,50,1,14700000,2969,2.49,0.51,12,0.02,8121.00,39443.00,28950,20241007,-30.22,16730,20240226,20.74,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.67,N,018310,500,73 억,,397354,N,N,71,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 20250306 160321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 100 2 0.50 197644050 9797 131.68 20300 20400 20000 26100 14100 20100 20173.91 2.71 0 2134 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2969 2.49 0.51 12 0.07 8121.00 39443.00 28950 20241007 -30.22 16730 20240226 20.74 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.67 N 018310 500 73 억 398685 N N 50 N 00 N
3 20250306 150321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 100 2 0.50 192017450 9518 127.93 20300 20400 20000 26100 14100 20100 20174.14 2.71 0 2107 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2969 2.49 0.51 12 0.06 8121.00 39443.00 28950 20241007 -30.22 16730 20240226 20.74 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
4 20250306 140321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 150 2 0.75 159438400 7904 106.24 20300 20400 20000 26100 14100 20100 20171.86 2.71 0 1383 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2977 2.49 0.51 12 0.05 8121.00 39443.00 28950 20241007 -30.05 16730 20240226 21.04 21150 -4.26 20250102 18810 7.66 20250205 28950 -30.05 20241007 17060 18.70 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
5 20250306 130320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 150 2 0.75 76306150 3774 50.73 20300 20400 20000 26100 14100 20100 20218.91 2.71 0 970 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2977 2.49 0.51 12 0.03 8121.00 39443.00 28950 20241007 -30.05 16730 20240226 21.04 21150 -4.26 20250102 18810 7.66 20250205 28950 -30.05 20241007 17060 18.70 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
6 20250306 120321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 250 2 1.24 71555700 3540 47.58 20300 20400 20000 26100 14100 20100 20213.47 2.71 0 1057 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2991 2.51 0.52 12 0.02 8121.00 39443.00 28950 20241007 -29.71 16730 20240226 21.64 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
7 20250306 110319 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 250 2 1.24 68917750 3410 45.83 20300 20400 20000 26100 14100 20100 20210.48 2.71 0 1097 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2991 2.51 0.52 12 0.02 8121.00 39443.00 28950 20241007 -29.71 16730 20240226 21.64 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
8 20250306 100321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 200 2 1.00 62401200 3089 41.52 20300 20400 20000 26100 14100 20100 20201.10 2.71 0 1157 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2984 2.50 0.51 12 0.02 8121.00 39443.00 28950 20241007 -29.88 16730 20240226 21.34 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 17060 18.99 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
9 20250306 090323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 50 2 0.25 2534250 125 1.68 20300 20300 20150 26100 14100 20100 20274.00 2.71 0 -22 20400 20250 20150 20000 19900 20200 19950 74 6000 500 14470 50 1 14700000 2962 2.48 0.51 12 0.00 8121.00 39443.00 28950 20241007 -30.40 16730 20240226 20.44 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.67 N 018310 500 73 억 398685 N N 206 N 00 N
10 20250305 160318 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 0 3 0.00 149986100 7436 110.00 20250 20300 20050 26100 14100 20100 20170.27 2.70 0 1488 20480 20290 20110 19920 19740 20200 19830 74 6000 500 14470 50 1 14700000 2955 2.48 0.51 12 0.05 8121.00 39443.00 28950 20241007 -30.57 16730 20240226 20.14 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.67 N 018310 500 73 억 397354 N N 206 N 00 N
11 20250305 150320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 100 2 0.50 130282650 6459 95.55 20250 20300 20050 26100 14100 20100 20170.72 2.70 0 1492 20480 20290 20110 19920 19740 20200 19830 74 6000 500 14470 50 1 14700000 2969 2.49 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.22 16730 20240226 20.74 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.67 N 018310 500 73 억 397354 N N 71 N 00 N
12 20250305 140317 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 100 2 0.50 72817400 3607 53.36 20250 20300 20050 26100 14100 20100 20187.80 2.70 0 527 20480 20290 20110 19920 19740 20200 19830 74 6000 500 14470 50 1 14700000 2969 2.49 0.51 12 0.02 8121.00 39443.00 28950 20241007 -30.22 16730 20240226 20.74 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.67 N 018310 500 73 억 397354 N N 71 N 00 N