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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019210/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
20250318,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-150,5,-2.67,696119795,126217,34.03,5620,5650,5430,7290,3930,5610,5515.27,19.03,0,-10848,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1833,7.97,0.53,12,0.38,685.00,10244.00,6100,20240306,-10.49,4820,20241210,13.28,5650,-3.36,20250318,4925,10.86,20250311,5910,-7.61,20240328,4820,13.28,20241210,1.27,N,019210,500,167 억,,6388412,N,N,177,N,00,N
20250318,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-150,5,-2.67,659833445,119597,32.25,5620,5650,5430,7290,3930,5610,5517.14,19.03,0,-7334,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1833,7.97,0.53,12,0.36,685.00,10244.00,6100,20240306,-10.49,4820,20241210,13.28,5650,-3.36,20250318,4925,10.86,20250311,5910,-7.61,20240328,4820,13.28,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250318,140334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5440,-170,5,-3.03,583678390,105642,28.48,5620,5650,5430,7290,3930,5610,5525.06,19.03,0,-5215,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1826,7.94,0.53,12,0.31,685.00,10244.00,6100,20240306,-10.82,4820,20241210,12.86,5650,-3.72,20250318,4925,10.46,20250311,5910,-7.95,20240328,4820,12.86,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250318,130333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5470,-140,5,-2.50,479948455,86612,23.35,5620,5650,5450,7290,3930,5610,5541.36,19.03,0,-5313,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1836,7.99,0.53,12,0.26,685.00,10244.00,6100,20240306,-10.33,4820,20241210,13.49,5650,-3.19,20250318,4925,11.07,20250311,5910,-7.45,20240328,4820,13.49,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250318,120333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-130,5,-2.32,370973530,66700,17.98,5620,5650,5480,7290,3930,5610,5561.82,19.03,0,774,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1840,8.00,0.53,12,0.20,685.00,10244.00,6100,20240306,-10.16,4820,20241210,13.69,5650,-3.01,20250318,4925,11.27,20250311,5910,-7.28,20240328,4820,13.69,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250318,110333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5530,-80,5,-1.43,313324050,56233,15.16,5620,5650,5480,7290,3930,5610,5571.89,19.03,0,7636,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1857,8.07,0.54,12,0.17,685.00,10244.00,6100,20240306,-9.34,4820,20241210,14.73,5650,-2.12,20250318,4925,12.28,20250311,5910,-6.43,20240328,4820,14.73,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250318,100334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5550,-60,5,-1.07,242317580,43376,11.70,5620,5650,5500,7290,3930,5610,5586.44,19.03,0,8895,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1863,8.10,0.54,12,0.13,685.00,10244.00,6100,20240306,-9.02,4820,20241210,15.15,5650,-1.77,20250318,4925,12.69,20250311,5910,-6.09,20240328,4820,15.15,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250318,090334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5650,40,2,0.71,51268440,9112,2.46,5620,5650,5610,7290,3930,5610,5626.48,19.03,0,-4200,5830,5720,5510,5400,5190,5775,5455,168,1680,500,4150,10,1,33573819,1897,8.25,0.55,12,0.03,685.00,10244.00,6100,20240306,-7.38,4820,20241210,17.22,5650,0.00,20250318,4925,14.72,20250311,5910,-4.40,20240328,4820,17.22,20241210,1.27,N,019210,500,167 억,,6388412,N,N,0,N,00,N
20250317,160334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5610,290,2,5.45,2034908735,370031,184.83,5330,5620,5300,6910,3730,5320,5499.18,18.77,0,99273,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1883,8.19,0.55,12,1.10,685.00,10244.00,6200,20240305,-9.52,4820,20241210,16.39,5620,-0.18,20250317,4925,13.91,20250311,5910,-5.08,20240328,4820,16.39,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250317,150333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5570,250,2,4.70,1950171165,354857,177.25,5330,5620,5300,6910,3730,5320,5495.65,18.77,0,95427,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1870,8.13,0.54,12,1.06,685.00,10244.00,6200,20240305,-10.16,4820,20241210,15.56,5620,-0.89,20250317,4925,13.10,20250311,5910,-5.75,20240328,4820,15.56,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250317,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5570,250,2,4.70,1555067535,284256,141.99,5330,5580,5300,6910,3730,5320,5470.66,18.77,0,79332,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1870,8.13,0.54,12,0.85,685.00,10244.00,6200,20240305,-10.16,4820,20241210,15.56,5580,-0.18,20250317,4925,13.10,20250311,5910,-5.75,20240328,4820,15.56,20241210,1.10,N,019210,500,167 억,,6302381,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 20250318 160332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5460 -150 5 -2.67 696119795 126217 34.03 5620 5650 5430 7290 3930 5610 5515.27 19.03 0 -10848 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1833 7.97 0.53 12 0.38 685.00 10244.00 6100 20240306 -10.49 4820 20241210 13.28 5650 -3.36 20250318 4925 10.86 20250311 5910 -7.61 20240328 4820 13.28 20241210 1.27 N 019210 500 167 억 6388412 N N 177 N 00 N
3 20250318 150335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5460 -150 5 -2.67 659833445 119597 32.25 5620 5650 5430 7290 3930 5610 5517.14 19.03 0 -7334 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1833 7.97 0.53 12 0.36 685.00 10244.00 6100 20240306 -10.49 4820 20241210 13.28 5650 -3.36 20250318 4925 10.86 20250311 5910 -7.61 20240328 4820 13.28 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
4 20250318 140334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5440 -170 5 -3.03 583678390 105642 28.48 5620 5650 5430 7290 3930 5610 5525.06 19.03 0 -5215 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1826 7.94 0.53 12 0.31 685.00 10244.00 6100 20240306 -10.82 4820 20241210 12.86 5650 -3.72 20250318 4925 10.46 20250311 5910 -7.95 20240328 4820 12.86 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
5 20250318 130333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5470 -140 5 -2.50 479948455 86612 23.35 5620 5650 5450 7290 3930 5610 5541.36 19.03 0 -5313 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1836 7.99 0.53 12 0.26 685.00 10244.00 6100 20240306 -10.33 4820 20241210 13.49 5650 -3.19 20250318 4925 11.07 20250311 5910 -7.45 20240328 4820 13.49 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
6 20250318 120333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -130 5 -2.32 370973530 66700 17.98 5620 5650 5480 7290 3930 5610 5561.82 19.03 0 774 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1840 8.00 0.53 12 0.20 685.00 10244.00 6100 20240306 -10.16 4820 20241210 13.69 5650 -3.01 20250318 4925 11.27 20250311 5910 -7.28 20240328 4820 13.69 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
7 20250318 110333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5530 -80 5 -1.43 313324050 56233 15.16 5620 5650 5480 7290 3930 5610 5571.89 19.03 0 7636 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1857 8.07 0.54 12 0.17 685.00 10244.00 6100 20240306 -9.34 4820 20241210 14.73 5650 -2.12 20250318 4925 12.28 20250311 5910 -6.43 20240328 4820 14.73 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
8 20250318 100334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5550 -60 5 -1.07 242317580 43376 11.70 5620 5650 5500 7290 3930 5610 5586.44 19.03 0 8895 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1863 8.10 0.54 12 0.13 685.00 10244.00 6100 20240306 -9.02 4820 20241210 15.15 5650 -1.77 20250318 4925 12.69 20250311 5910 -6.09 20240328 4820 15.15 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
9 20250318 090334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5650 40 2 0.71 51268440 9112 2.46 5620 5650 5610 7290 3930 5610 5626.48 19.03 0 -4200 5830 5720 5510 5400 5190 5775 5455 168 1680 500 4150 10 1 33573819 1897 8.25 0.55 12 0.03 685.00 10244.00 6100 20240306 -7.38 4820 20241210 17.22 5650 0.00 20250318 4925 14.72 20250311 5910 -4.40 20240328 4820 17.22 20241210 1.27 N 019210 500 167 억 6388412 N N 0 N 00 N
10 20250317 160334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5610 290 2 5.45 2034908735 370031 184.83 5330 5620 5300 6910 3730 5320 5499.18 18.77 0 99273 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1883 8.19 0.55 12 1.10 685.00 10244.00 6200 20240305 -9.52 4820 20241210 16.39 5620 -0.18 20250317 4925 13.91 20250311 5910 -5.08 20240328 4820 16.39 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
11 20250317 150333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5570 250 2 4.70 1950171165 354857 177.25 5330 5620 5300 6910 3730 5320 5495.65 18.77 0 95427 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1870 8.13 0.54 12 1.06 685.00 10244.00 6200 20240305 -10.16 4820 20241210 15.56 5620 -0.89 20250317 4925 13.10 20250311 5910 -5.75 20240328 4820 15.56 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
12 20250317 140333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5570 250 2 4.70 1555067535 284256 141.99 5330 5580 5300 6910 3730 5320 5470.66 18.77 0 79332 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1870 8.13 0.54 12 0.85 685.00 10244.00 6200 20240305 -10.16 4820 20241210 15.56 5580 -0.18 20250317 4925 13.10 20250311 5910 -5.75 20240328 4820 15.56 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N