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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5500,180,2,3.38,1057555435,194240,97.02,5330,5520,5300,6910,3730,5320,5444.58,18.77,0,36049,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1847,8.03,0.54,12,0.58,685.00,10244.00,6200,20240305,-11.29,4820,20241210,14.11,5550,-0.90,20250206,4925,11.68,20250311,5910,-6.94,20240328,4820,14.11,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250317,120332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5490,170,2,3.20,875496185,161040,80.44,5330,5520,5300,6910,3730,5320,5436.51,18.77,0,22331,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1843,8.01,0.54,12,0.48,685.00,10244.00,6200,20240305,-11.45,4820,20241210,13.90,5550,-1.08,20250206,4925,11.47,20250311,5910,-7.11,20240328,4820,13.90,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250317,110332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5500,180,2,3.38,748093750,137818,68.84,5330,5520,5300,6910,3730,5320,5428.13,18.77,0,27791,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1847,8.03,0.54,12,0.41,685.00,10244.00,6200,20240305,-11.29,4820,20241210,14.11,5550,-0.90,20250206,4925,11.68,20250311,5910,-6.94,20240328,4820,14.11,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250317,100334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5430,110,2,2.07,316939650,58913,29.43,5330,5450,5300,6910,3730,5320,5379.79,18.77,0,11442,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1823,7.93,0.53,12,0.18,685.00,10244.00,6200,20240305,-12.42,4820,20241210,12.66,5550,-2.16,20250206,4925,10.25,20250311,5910,-8.12,20240328,4820,12.66,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250317,090333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5300,-20,5,-0.38,10548380,1981,0.99,5330,5340,5300,6910,3730,5320,5324.78,18.77,0,-1545,5540,5430,5260,5150,4980,5485,5205,168,1590,500,3930,10,1,33573819,1779,7.74,0.52,12,0.01,685.00,10244.00,6200,20240305,-14.52,4820,20241210,9.96,5550,-4.50,20250206,4925,7.61,20250311,5910,-10.32,20240328,4820,9.96,20241210,1.10,N,019210,500,167 억,,6302381,N,N,0,N,00,N
20250314,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,180,2,3.50,1055930800,200200,98.90,5130,5370,5090,6680,3600,5140,5274.38,18.79,0,-2224,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1786,7.77,0.52,12,0.60,685.00,10244.00,6280,20240304,-15.29,4820,20241210,10.37,5550,-4.14,20250206,4925,8.02,20250311,5910,-9.98,20240328,4820,10.37,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N
20250314,150334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5250,110,2,2.14,1019927440,193383,95.54,5130,5370,5090,6680,3600,5140,5274.13,18.79,0,-2179,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1763,7.66,0.51,12,0.58,685.00,10244.00,6280,20240304,-16.40,4820,20241210,8.92,5550,-5.41,20250206,4925,6.60,20250311,5910,-11.17,20240328,4820,8.92,20241210,1.11,N,019210,500,167 억,,6307013,N,N,0,N,00,N
20250314,140332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5290,150,2,2.92,937390470,177668,87.77,5130,5370,5090,6680,3600,5140,5276.08,18.79,0,-4808,5273,5206,5113,5046,4953,5240,5080,168,1540,500,3800,10,1,33573819,1776,7.72,0.52,12,0.53,685.00,10244.00,6280,20240304,-15.76,4820,20241210,9.75,5550,-4.68,20250206,4925,7.41,20250311,5910,-10.49,20240328,4820,9.75,20241210,1.11,N,019210,500,167 억,,6307013,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 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
3 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
4 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
5 20250317 130332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5500 180 2 3.38 1057555435 194240 97.02 5330 5520 5300 6910 3730 5320 5444.58 18.77 0 36049 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1847 8.03 0.54 12 0.58 685.00 10244.00 6200 20240305 -11.29 4820 20241210 14.11 5550 -0.90 20250206 4925 11.68 20250311 5910 -6.94 20240328 4820 14.11 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
6 20250317 120332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5490 170 2 3.20 875496185 161040 80.44 5330 5520 5300 6910 3730 5320 5436.51 18.77 0 22331 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1843 8.01 0.54 12 0.48 685.00 10244.00 6200 20240305 -11.45 4820 20241210 13.90 5550 -1.08 20250206 4925 11.47 20250311 5910 -7.11 20240328 4820 13.90 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
7 20250317 110332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5500 180 2 3.38 748093750 137818 68.84 5330 5520 5300 6910 3730 5320 5428.13 18.77 0 27791 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1847 8.03 0.54 12 0.41 685.00 10244.00 6200 20240305 -11.29 4820 20241210 14.11 5550 -0.90 20250206 4925 11.68 20250311 5910 -6.94 20240328 4820 14.11 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
8 20250317 100334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5430 110 2 2.07 316939650 58913 29.43 5330 5450 5300 6910 3730 5320 5379.79 18.77 0 11442 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1823 7.93 0.53 12 0.18 685.00 10244.00 6200 20240305 -12.42 4820 20241210 12.66 5550 -2.16 20250206 4925 10.25 20250311 5910 -8.12 20240328 4820 12.66 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
9 20250317 090333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5300 -20 5 -0.38 10548380 1981 0.99 5330 5340 5300 6910 3730 5320 5324.78 18.77 0 -1545 5540 5430 5260 5150 4980 5485 5205 168 1590 500 3930 10 1 33573819 1779 7.74 0.52 12 0.01 685.00 10244.00 6200 20240305 -14.52 4820 20241210 9.96 5550 -4.50 20250206 4925 7.61 20250311 5910 -10.32 20240328 4820 9.96 20241210 1.10 N 019210 500 167 억 6302381 N N 0 N 00 N
10 20250314 160332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5320 180 2 3.50 1055930800 200200 98.90 5130 5370 5090 6680 3600 5140 5274.38 18.79 0 -2224 5273 5206 5113 5046 4953 5240 5080 168 1540 500 3800 10 1 33573819 1786 7.77 0.52 12 0.60 685.00 10244.00 6280 20240304 -15.29 4820 20241210 10.37 5550 -4.14 20250206 4925 8.02 20250311 5910 -9.98 20240328 4820 10.37 20241210 1.11 N 019210 500 167 억 6307013 N N 0 N 00 N
11 20250314 150334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5250 110 2 2.14 1019927440 193383 95.54 5130 5370 5090 6680 3600 5140 5274.13 18.79 0 -2179 5273 5206 5113 5046 4953 5240 5080 168 1540 500 3800 10 1 33573819 1763 7.66 0.51 12 0.58 685.00 10244.00 6280 20240304 -16.40 4820 20241210 8.92 5550 -5.41 20250206 4925 6.60 20250311 5910 -11.17 20240328 4820 8.92 20241210 1.11 N 019210 500 167 억 6307013 N N 0 N 00 N
12 20250314 140332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5290 150 2 2.92 937390470 177668 87.77 5130 5370 5090 6680 3600 5140 5276.08 18.79 0 -4808 5273 5206 5113 5046 4953 5240 5080 168 1540 500 3800 10 1 33573819 1776 7.72 0.52 12 0.53 685.00 10244.00 6280 20240304 -15.76 4820 20241210 9.75 5550 -4.68 20250206 4925 7.41 20250311 5910 -10.49 20240328 4820 9.75 20241210 1.11 N 019210 500 167 억 6307013 N N 0 N 00 N