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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26300,550,2,2.14,9774678025,374959,42.39,25400,26600,25350,33450,18050,25750,26068.47,15.43,0,78619,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7345,19.20,1.46,12,1.34,1370.00,18020.00,32500,20250117,-19.08,10020,20240417,162.48,32500,-19.08,20250117,22950,14.60,20250102,32500,-19.08,20250117,10020,162.48,20240417,3.92,N,014620,500,143 억,,4308545,N,N,2354,N,00,N
20250321,150315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26300,550,2,2.14,9002369750,345586,39.07,25400,26600,25350,33450,18050,25750,26049.59,15.43,0,74601,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7345,19.20,1.46,12,1.24,1370.00,18020.00,32500,20250117,-19.08,10020,20240417,162.48,32500,-19.08,20250117,22950,14.60,20250102,32500,-19.08,20250117,10020,162.48,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250321,140314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26400,650,2,2.52,7900140800,303710,34.34,25400,26600,25350,33450,18050,25750,26012.13,15.43,0,69091,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7373,19.27,1.47,12,1.09,1370.00,18020.00,32500,20250117,-18.77,10020,20240417,163.47,32500,-18.77,20250117,22950,15.03,20250102,32500,-18.77,20250117,10020,163.47,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250321,130315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26250,500,2,1.94,6465371525,249330,28.19,25400,26400,25350,33450,18050,25750,25930.99,15.43,0,54406,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7331,19.16,1.46,12,0.89,1370.00,18020.00,32500,20250117,-19.23,10020,20240417,161.98,32500,-19.23,20250117,22950,14.38,20250102,32500,-19.23,20250117,10020,161.98,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250321,120316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26300,550,2,2.14,5770295250,222868,25.20,25400,26400,25350,33450,18050,25750,25891.10,15.43,0,51391,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7345,19.20,1.46,12,0.80,1370.00,18020.00,32500,20250117,-19.08,10020,20240417,162.48,32500,-19.08,20250117,22950,14.60,20250102,32500,-19.08,20250117,10020,162.48,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250321,110315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25950,200,2,0.78,4248035700,164908,18.64,25400,26150,25350,33450,18050,25750,25760.03,15.43,0,45812,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7247,18.94,1.44,12,0.59,1370.00,18020.00,32500,20250117,-20.15,10020,20240417,158.98,32500,-20.15,20250117,22950,13.07,20250102,32500,-20.15,20250117,10020,158.98,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250321,100316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25500,-250,5,-0.97,2517729400,97787,11.06,25400,26150,25350,33450,18050,25750,25747.08,15.43,0,21465,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7122,18.61,1.42,12,0.35,1370.00,18020.00,32500,20250117,-21.54,10020,20240417,154.49,32500,-21.54,20250117,22950,11.11,20250102,32500,-21.54,20250117,10020,154.49,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250321,090317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26000,250,2,0.97,279583200,10892,1.23,25400,26050,25350,33450,18050,25750,25668.56,15.43,0,4926,29650,27700,26550,24600,23450,27125,24025,143,7700,500,19570,50,1,27928547,7261,18.98,1.44,12,0.04,1370.00,18020.00,32500,20250117,-20.00,10020,20240417,159.48,32500,-20.00,20250117,22950,13.29,20250102,32500,-20.00,20250117,10020,159.48,20240417,3.92,N,014620,500,143 억,,4308545,N,N,163,N,00,N
20250320,160334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25750,-2400,5,-8.53,23054529600,875440,288.05,28200,28500,25400,36550,19750,28150,26335.37,15.94,0,-155702,29250,28700,28400,27850,27550,28550,27700,143,8400,500,21390,50,1,27928547,7192,18.80,1.43,12,3.13,1370.00,18020.00,32500,20250117,-20.77,10020,20240417,156.99,32500,-20.77,20250117,22950,12.20,20250102,32500,-20.77,20250117,10020,156.99,20240417,3.74,N,014620,500,143 억,,4452134,N,N,163,N,00,N
20250320,150316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25650,-2500,5,-8.88,21543928175,816616,268.70,28200,28500,25400,36550,19750,28150,26381.96,15.94,0,-155301,29250,28700,28400,27850,27550,28550,27700,143,8400,500,21390,50,1,27928547,7164,18.72,1.42,12,2.92,1370.00,18020.00,32500,20250117,-21.08,10020,20240417,155.99,32500,-21.08,20250117,22950,11.76,20250102,32500,-21.08,20250117,10020,155.99,20240417,3.74,N,014620,500,143 억,,4452134,N,N,2930,N,00,N
20250320,140316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25500,-2650,5,-9.41,17638513250,664641,218.69,28200,28500,25500,36550,19750,28150,26538.41,15.94,0,-155115,29250,28700,28400,27850,27550,28550,27700,143,8400,500,21390,50,1,27928547,7122,18.61,1.42,12,2.38,1370.00,18020.00,32500,20250117,-21.54,10020,20240417,154.49,32500,-21.54,20250117,22950,11.11,20250102,32500,-21.54,20250117,10020,154.49,20240417,3.74,N,014620,500,143 억,,4452134,N,N,2930,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 20250321 160314 55 40.00 KOSDAQ 금속 N N N Y 40 N 26300 550 2 2.14 9774678025 374959 42.39 25400 26600 25350 33450 18050 25750 26068.47 15.43 0 78619 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7345 19.20 1.46 12 1.34 1370.00 18020.00 32500 20250117 -19.08 10020 20240417 162.48 32500 -19.08 20250117 22950 14.60 20250102 32500 -19.08 20250117 10020 162.48 20240417 3.92 N 014620 500 143 억 4308545 N N 2354 N 00 N
3 20250321 150315 55 40.00 KOSDAQ 금속 N N N Y 40 N 26300 550 2 2.14 9002369750 345586 39.07 25400 26600 25350 33450 18050 25750 26049.59 15.43 0 74601 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7345 19.20 1.46 12 1.24 1370.00 18020.00 32500 20250117 -19.08 10020 20240417 162.48 32500 -19.08 20250117 22950 14.60 20250102 32500 -19.08 20250117 10020 162.48 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
4 20250321 140314 55 40.00 KOSDAQ 금속 N N N Y 40 N 26400 650 2 2.52 7900140800 303710 34.34 25400 26600 25350 33450 18050 25750 26012.13 15.43 0 69091 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7373 19.27 1.47 12 1.09 1370.00 18020.00 32500 20250117 -18.77 10020 20240417 163.47 32500 -18.77 20250117 22950 15.03 20250102 32500 -18.77 20250117 10020 163.47 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
5 20250321 130315 55 40.00 KOSDAQ 금속 N N N Y 40 N 26250 500 2 1.94 6465371525 249330 28.19 25400 26400 25350 33450 18050 25750 25930.99 15.43 0 54406 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7331 19.16 1.46 12 0.89 1370.00 18020.00 32500 20250117 -19.23 10020 20240417 161.98 32500 -19.23 20250117 22950 14.38 20250102 32500 -19.23 20250117 10020 161.98 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
6 20250321 120316 55 40.00 KOSDAQ 금속 N N N Y 40 N 26300 550 2 2.14 5770295250 222868 25.20 25400 26400 25350 33450 18050 25750 25891.10 15.43 0 51391 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7345 19.20 1.46 12 0.80 1370.00 18020.00 32500 20250117 -19.08 10020 20240417 162.48 32500 -19.08 20250117 22950 14.60 20250102 32500 -19.08 20250117 10020 162.48 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
7 20250321 110315 55 40.00 KOSDAQ 금속 N N N Y 40 N 25950 200 2 0.78 4248035700 164908 18.64 25400 26150 25350 33450 18050 25750 25760.03 15.43 0 45812 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7247 18.94 1.44 12 0.59 1370.00 18020.00 32500 20250117 -20.15 10020 20240417 158.98 32500 -20.15 20250117 22950 13.07 20250102 32500 -20.15 20250117 10020 158.98 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
8 20250321 100316 55 40.00 KOSDAQ 금속 N N N Y 40 N 25500 -250 5 -0.97 2517729400 97787 11.06 25400 26150 25350 33450 18050 25750 25747.08 15.43 0 21465 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7122 18.61 1.42 12 0.35 1370.00 18020.00 32500 20250117 -21.54 10020 20240417 154.49 32500 -21.54 20250117 22950 11.11 20250102 32500 -21.54 20250117 10020 154.49 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
9 20250321 090317 55 40.00 KOSDAQ 금속 N N N Y 40 N 26000 250 2 0.97 279583200 10892 1.23 25400 26050 25350 33450 18050 25750 25668.56 15.43 0 4926 29650 27700 26550 24600 23450 27125 24025 143 7700 500 19570 50 1 27928547 7261 18.98 1.44 12 0.04 1370.00 18020.00 32500 20250117 -20.00 10020 20240417 159.48 32500 -20.00 20250117 22950 13.29 20250102 32500 -20.00 20250117 10020 159.48 20240417 3.92 N 014620 500 143 억 4308545 N N 163 N 00 N
10 20250320 160334 55 40.00 KOSDAQ 금속 N N N Y 40 N 25750 -2400 5 -8.53 23054529600 875440 288.05 28200 28500 25400 36550 19750 28150 26335.37 15.94 0 -155702 29250 28700 28400 27850 27550 28550 27700 143 8400 500 21390 50 1 27928547 7192 18.80 1.43 12 3.13 1370.00 18020.00 32500 20250117 -20.77 10020 20240417 156.99 32500 -20.77 20250117 22950 12.20 20250102 32500 -20.77 20250117 10020 156.99 20240417 3.74 N 014620 500 143 억 4452134 N N 163 N 00 N
11 20250320 150316 55 40.00 KOSDAQ 금속 N N N Y 40 N 25650 -2500 5 -8.88 21543928175 816616 268.70 28200 28500 25400 36550 19750 28150 26381.96 15.94 0 -155301 29250 28700 28400 27850 27550 28550 27700 143 8400 500 21390 50 1 27928547 7164 18.72 1.42 12 2.92 1370.00 18020.00 32500 20250117 -21.08 10020 20240417 155.99 32500 -21.08 20250117 22950 11.76 20250102 32500 -21.08 20250117 10020 155.99 20240417 3.74 N 014620 500 143 억 4452134 N N 2930 N 00 N
12 20250320 140316 55 40.00 KOSDAQ 금속 N N N Y 40 N 25500 -2650 5 -9.41 17638513250 664641 218.69 28200 28500 25500 36550 19750 28150 26538.41 15.94 0 -155115 29250 28700 28400 27850 27550 28550 27700 143 8400 500 21390 50 1 27928547 7122 18.61 1.42 12 2.38 1370.00 18020.00 32500 20250117 -21.54 10020 20240417 154.49 32500 -21.54 20250117 22950 11.11 20250102 32500 -21.54 20250117 10020 154.49 20240417 3.74 N 014620 500 143 억 4452134 N N 2930 N 00 N