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
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
20250321,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19980,-170,5,-0.84,191431360,9538,99.64,20050,20250,19860,26150,14150,20150,20070.41,2.91,0,701,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,10,1,14700000,2937,2.46,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.98,17060,20240805,17.12,21150,-5.53,20250102,18810,6.22,20250205,28950,-30.98,20241007,17060,17.12,20240805,0.69,N,018310,500,73 억,,427896,N,N,62,N,00,N
20250321,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,165890980,8258,86.27,20050,20250,19980,26150,14150,20150,20088.52,2.91,0,1271,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2947,2.47,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.69,N,018310,500,73 억,,427896,N,N,62,N,00,N
20250321,140332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,132078850,6569,68.63,20050,20250,20000,26150,14150,20150,20106.39,2.91,0,1662,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2947,2.47,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.69,N,018310,500,73 억,,427896,N,N,62,N,00,N
20250321,130333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,113655600,5651,59.04,20050,20250,20000,26150,14150,20150,20112.48,2.91,0,2107,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2962,2.48,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,427896,N,N,62,N,00,N
20250321,120334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,50,2,0.25,87098300,4333,45.27,20050,20250,20000,26150,14150,20150,20101.15,2.91,0,2116,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2969,2.49,0.51,12,0.03,8121.00,39443.00,28950,20241007,-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,,427896,N,N,62,N,00,N
20250321,110332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,50,2,0.25,83745850,4167,43.53,20050,20200,20000,26150,14150,20150,20097.40,2.91,0,2132,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2969,2.49,0.51,12,0.03,8121.00,39443.00,28950,20241007,-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,,427896,N,N,62,N,00,N
20250321,100334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-50,5,-0.25,30798750,1533,16.02,20050,20150,20000,26150,14150,20150,20090.51,2.91,0,213,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2955,2.48,0.51,12,0.01,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.69,N,018310,500,73 억,,427896,N,N,62,N,00,N
20250321,090334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-50,5,-0.25,2788050,139,1.45,20050,20150,20050,26150,14150,20150,20057.91,2.91,0,-17,20516,20332,20166,19982,19816,20425,20075,74,6000,500,14500,50,1,14700000,2955,2.48,0.51,12,0.00,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.69,N,018310,500,73 억,,427896,N,N,62,N,00,N
20250320,160351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-150,5,-0.74,192985650,9571,70.37,20100,20350,20000,26350,14250,20300,20163.58,2.90,0,610,20673,20486,20163,19976,19653,20580,20070,74,6050,500,14610,50,1,14700000,2962,2.48,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.69,N,018310,500,73 억,,426856,N,N,62,N,00,N
20250320,150333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,-50,5,-0.25,187859950,9317,68.50,20100,20350,20000,26350,14250,20300,20163.14,2.90,0,573,20673,20486,20163,19976,19653,20580,20070,74,6050,500,14610,50,1,14700000,2977,2.49,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.69,N,018310,500,73 억,,426856,N,N,0,N,00,N
20250320,140334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-200,5,-0.99,127301450,6312,46.41,20100,20350,20000,26350,14250,20300,20168.16,2.90,0,549,20673,20486,20163,19976,19653,20580,20070,74,6050,500,14610,50,1,14700000,2955,2.48,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.69,N,018310,500,73 억,,426856,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 20250321 160332 55 60.00 KOSDAQ 금속 N N N Y 60 N 19980 -170 5 -0.84 191431360 9538 99.64 20050 20250 19860 26150 14150 20150 20070.41 2.91 0 701 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 10 1 14700000 2937 2.46 0.51 12 0.06 8121.00 39443.00 28950 20241007 -30.98 17060 20240805 17.12 21150 -5.53 20250102 18810 6.22 20250205 28950 -30.98 20241007 17060 17.12 20240805 0.69 N 018310 500 73 억 427896 N N 62 N 00 N
3 20250321 150332 55 60.00 KOSDAQ 금속 N N N Y 60 N 20050 -100 5 -0.50 165890980 8258 86.27 20050 20250 19980 26150 14150 20150 20088.52 2.91 0 1271 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 50 1 14700000 2947 2.47 0.51 12 0.06 8121.00 39443.00 28950 20241007 -30.74 17060 20240805 17.53 21150 -5.20 20250102 18810 6.59 20250205 28950 -30.74 20241007 17060 17.53 20240805 0.69 N 018310 500 73 억 427896 N N 62 N 00 N
4 20250321 140332 55 60.00 KOSDAQ 금속 N N N Y 60 N 20050 -100 5 -0.50 132078850 6569 68.63 20050 20250 20000 26150 14150 20150 20106.39 2.91 0 1662 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 50 1 14700000 2947 2.47 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.74 17060 20240805 17.53 21150 -5.20 20250102 18810 6.59 20250205 28950 -30.74 20241007 17060 17.53 20240805 0.69 N 018310 500 73 억 427896 N N 62 N 00 N
5 20250321 130333 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 0 3 0.00 113655600 5651 59.04 20050 20250 20000 26150 14150 20150 20112.48 2.91 0 2107 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 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 0.69 N 018310 500 73 억 427896 N N 62 N 00 N
6 20250321 120334 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 50 2 0.25 87098300 4333 45.27 20050 20250 20000 26150 14150 20150 20101.15 2.91 0 2116 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 50 1 14700000 2969 2.49 0.51 12 0.03 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 427896 N N 62 N 00 N
7 20250321 110332 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 50 2 0.25 83745850 4167 43.53 20050 20200 20000 26150 14150 20150 20097.40 2.91 0 2132 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 50 1 14700000 2969 2.49 0.51 12 0.03 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 427896 N N 62 N 00 N
8 20250321 100334 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 -50 5 -0.25 30798750 1533 16.02 20050 20150 20000 26150 14150 20150 20090.51 2.91 0 213 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 50 1 14700000 2955 2.48 0.51 12 0.01 8121.00 39443.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.69 N 018310 500 73 억 427896 N N 62 N 00 N
9 20250321 090334 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 -50 5 -0.25 2788050 139 1.45 20050 20150 20050 26150 14150 20150 20057.91 2.91 0 -17 20516 20332 20166 19982 19816 20425 20075 74 6000 500 14500 50 1 14700000 2955 2.48 0.51 12 0.00 8121.00 39443.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.69 N 018310 500 73 억 427896 N N 62 N 00 N
10 20250320 160351 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -150 5 -0.74 192985650 9571 70.37 20100 20350 20000 26350 14250 20300 20163.58 2.90 0 610 20673 20486 20163 19976 19653 20580 20070 74 6050 500 14610 50 1 14700000 2962 2.48 0.51 12 0.07 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 0.69 N 018310 500 73 억 426856 N N 62 N 00 N
11 20250320 150333 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 -50 5 -0.25 187859950 9317 68.50 20100 20350 20000 26350 14250 20300 20163.14 2.90 0 573 20673 20486 20163 19976 19653 20580 20070 74 6050 500 14610 50 1 14700000 2977 2.49 0.51 12 0.06 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 0.69 N 018310 500 73 억 426856 N N 0 N 00 N
12 20250320 140334 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 -200 5 -0.99 127301450 6312 46.41 20100 20350 20000 26350 14250 20300 20168.16 2.90 0 549 20673 20486 20163 19976 19653 20580 20070 74 6050 500 14610 50 1 14700000 2955 2.48 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.69 N 018310 500 73 억 426856 N N 0 N 00 N