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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,184591900,9043,92.30,20450,20600,20250,26250,14150,20200,20412.68,2.73,0,-394,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.06,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,21,N,00,N
20250307,150323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,162222000,7944,81.09,20450,20600,20250,26250,14150,20200,20420.69,2.73,0,-315,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
20250307,140322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,150,2,0.74,140765950,6890,70.33,20450,20600,20250,26250,14150,20200,20430.47,2.73,0,-122,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2991,2.51,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
20250307,130323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,128923350,6308,64.39,20450,20600,20250,26250,14150,20200,20438.07,2.73,0,201,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
20250307,120323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,126023000,6166,62.94,20450,20600,20250,26250,14150,20200,20438.37,2.73,0,289,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,3006,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
20250307,110322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,116024300,5676,57.94,20450,20600,20250,26250,14150,20200,20441.21,2.73,0,610,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,3006,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
20250307,100321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,250,2,1.24,106892150,5229,53.37,20450,20600,20250,26250,14150,20200,20442.18,2.73,0,613,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,3006,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
20250307,090323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,200,2,0.99,25171800,1231,12.57,20450,20450,20350,26250,14150,20200,20448.25,2.73,0,-11,20600,20400,20200,20000,19800,20300,19900,74,6050,500,14540,50,1,14700000,2999,2.51,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,N,018310,500,73 억,,400804,N,N,50,N,00,N
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
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 20250307 160322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 200 2 0.99 184591900 9043 92.30 20450 20600 20250 26250 14150 20200 20412.68 2.73 0 -394 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 2999 2.51 0.52 12 0.06 8121.00 39443.00 28950 20241007 -29.53 16730 20240226 21.94 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.66 N 018310 500 73 억 400804 N N 21 N 00 N
3 20250307 150323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 200 2 0.99 162222000 7944 81.09 20450 20600 20250 26250 14150 20200 20420.69 2.73 0 -315 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 2999 2.51 0.52 12 0.05 8121.00 39443.00 28950 20241007 -29.53 16730 20240226 21.94 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
4 20250307 140322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 150 2 0.74 140765950 6890 70.33 20450 20600 20250 26250 14150 20200 20430.47 2.73 0 -122 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 2991 2.51 0.52 12 0.05 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 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
5 20250307 130323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 200 2 0.99 128923350 6308 64.39 20450 20600 20250 26250 14150 20200 20438.07 2.73 0 201 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 2999 2.51 0.52 12 0.04 8121.00 39443.00 28950 20241007 -29.53 16730 20240226 21.94 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
6 20250307 120323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 250 2 1.24 126023000 6166 62.94 20450 20600 20250 26250 14150 20200 20438.37 2.73 0 289 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 3006 2.52 0.52 12 0.04 8121.00 39443.00 28950 20241007 -29.36 16730 20240226 22.24 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 17060 19.87 20240805 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
7 20250307 110322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 250 2 1.24 116024300 5676 57.94 20450 20600 20250 26250 14150 20200 20441.21 2.73 0 610 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 3006 2.52 0.52 12 0.04 8121.00 39443.00 28950 20241007 -29.36 16730 20240226 22.24 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 17060 19.87 20240805 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
8 20250307 100321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 250 2 1.24 106892150 5229 53.37 20450 20600 20250 26250 14150 20200 20442.18 2.73 0 613 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 3006 2.52 0.52 12 0.04 8121.00 39443.00 28950 20241007 -29.36 16730 20240226 22.24 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 17060 19.87 20240805 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
9 20250307 090323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 200 2 0.99 25171800 1231 12.57 20450 20450 20350 26250 14150 20200 20448.25 2.73 0 -11 20600 20400 20200 20000 19800 20300 19900 74 6050 500 14540 50 1 14700000 2999 2.51 0.52 12 0.01 8121.00 39443.00 28950 20241007 -29.53 16730 20240226 21.94 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.66 N 018310 500 73 억 400804 N N 50 N 00 N
10 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
11 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
12 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