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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,-40,5,-0.78,640603270,126142,65.54,5150,5160,5040,6630,3570,5100,5078.43,18.70,0,40204,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1699,7.39,0.49,12,0.38,685.00,10244.00,6470,20240222,-21.79,4820,20241210,4.98,5550,-8.83,20250206,4955,2.12,20250203,6100,-17.05,20240306,4820,4.98,20241210,1.04,N,019210,500,167 억,,6276710,N,N,71,N,00,N
20250306,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,-30,5,-0.59,603441905,118794,61.72,5150,5160,5040,6630,3570,5100,5079.73,18.70,0,43206,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1702,7.40,0.49,12,0.35,685.00,10244.00,6470,20240222,-21.64,4820,20241210,5.19,5550,-8.65,20250206,4955,2.32,20250203,6100,-16.89,20240306,4820,5.19,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250306,140323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,-10,5,-0.20,567709060,111744,58.06,5150,5160,5040,6630,3570,5100,5080.44,18.70,0,44572,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1709,7.43,0.50,12,0.33,685.00,10244.00,6470,20240222,-21.33,4820,20241210,5.60,5550,-8.29,20250206,4955,2.72,20250203,6100,-16.56,20240306,4820,5.60,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250306,130323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,-10,5,-0.20,520065280,102367,53.19,5150,5160,5040,6630,3570,5100,5080.40,18.70,0,43290,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1709,7.43,0.50,12,0.30,685.00,10244.00,6470,20240222,-21.33,4820,20241210,5.60,5550,-8.29,20250206,4955,2.72,20250203,6100,-16.56,20240306,4820,5.60,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250306,120323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,0,3,0.00,446057100,87759,45.60,5150,5160,5040,6630,3570,5100,5082.75,18.70,0,38350,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1712,7.45,0.50,12,0.26,685.00,10244.00,6470,20240222,-21.17,4820,20241210,5.81,5550,-8.11,20250206,4955,2.93,20250203,6100,-16.39,20240306,4820,5.81,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250306,110322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,0,3,0.00,372129035,73194,38.03,5150,5160,5040,6630,3570,5100,5084.15,18.70,0,32263,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1712,7.45,0.50,12,0.22,685.00,10244.00,6470,20240222,-21.17,4820,20241210,5.81,5550,-8.11,20250206,4955,2.93,20250203,6100,-16.39,20240306,4820,5.81,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250306,100324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,20,2,0.39,95598735,18732,9.73,5150,5160,5080,6630,3570,5100,5103.50,18.70,0,5345,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1719,7.47,0.50,12,0.06,685.00,10244.00,6470,20240222,-20.87,4820,20241210,6.22,5550,-7.75,20250206,4955,3.33,20250203,6100,-16.07,20240306,4820,6.22,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250306,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,20,2,0.39,714930,139,0.07,5150,5160,5110,6630,3570,5100,5143.38,18.70,0,-50,5220,5160,5080,5020,4940,5190,5050,168,1530,500,3770,10,1,33573819,1719,7.47,0.50,12,0.00,685.00,10244.00,6470,20240222,-20.87,4820,20241210,6.22,5550,-7.75,20250206,4955,3.33,20250203,6100,-16.07,20240306,4820,6.22,20241210,1.04,N,019210,500,167 억,,6276710,N,N,27,N,00,N
20250305,160321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,10,2,0.20,970869505,192464,183.49,5060,5140,5000,6610,3570,5090,5044.42,18.53,0,52852,5343,5216,5133,5006,4923,5175,4965,168,1520,500,3760,10,1,33573819,1712,7.45,0.50,12,0.57,685.00,10244.00,6550,20240221,-22.14,4820,20241210,5.81,5550,-8.11,20250206,4955,2.93,20250203,6200,-17.74,20240305,4820,5.81,20241210,1.07,N,019210,500,167 억,,6222492,N,N,27,N,00,N
20250305,150322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5130,40,2,0.79,943348030,187083,178.36,5060,5140,5000,6610,3570,5090,5042.40,18.53,0,50632,5343,5216,5133,5006,4923,5175,4965,168,1520,500,3760,10,1,33573819,1722,7.49,0.50,12,0.56,685.00,10244.00,6550,20240221,-21.68,4820,20241210,6.43,5550,-7.57,20250206,4955,3.53,20250203,6200,-17.26,20240305,4820,6.43,20241210,1.07,N,019210,500,167 억,,6222492,N,N,0,N,00,N
20250305,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,10,2,0.20,847765110,168382,160.53,5060,5120,5000,6610,3570,5090,5034.77,18.53,0,43667,5343,5216,5133,5006,4923,5175,4965,168,1520,500,3760,10,1,33573819,1712,7.45,0.50,12,0.50,685.00,10244.00,6550,20240221,-22.14,4820,20241210,5.81,5550,-8.11,20250206,4955,2.93,20250203,6200,-17.74,20240305,4820,5.81,20241210,1.07,N,019210,500,167 억,,6222492,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 20250306 160323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5060 -40 5 -0.78 640603270 126142 65.54 5150 5160 5040 6630 3570 5100 5078.43 18.70 0 40204 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1699 7.39 0.49 12 0.38 685.00 10244.00 6470 20240222 -21.79 4820 20241210 4.98 5550 -8.83 20250206 4955 2.12 20250203 6100 -17.05 20240306 4820 4.98 20241210 1.04 N 019210 500 167 억 6276710 N N 71 N 00 N
3 20250306 150324 55 60.00 KOSDAQ 금속 N N N Y 60 N 5070 -30 5 -0.59 603441905 118794 61.72 5150 5160 5040 6630 3570 5100 5079.73 18.70 0 43206 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1702 7.40 0.49 12 0.35 685.00 10244.00 6470 20240222 -21.64 4820 20241210 5.19 5550 -8.65 20250206 4955 2.32 20250203 6100 -16.89 20240306 4820 5.19 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
4 20250306 140323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 -10 5 -0.20 567709060 111744 58.06 5150 5160 5040 6630 3570 5100 5080.44 18.70 0 44572 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1709 7.43 0.50 12 0.33 685.00 10244.00 6470 20240222 -21.33 4820 20241210 5.60 5550 -8.29 20250206 4955 2.72 20250203 6100 -16.56 20240306 4820 5.60 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
5 20250306 130323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 -10 5 -0.20 520065280 102367 53.19 5150 5160 5040 6630 3570 5100 5080.40 18.70 0 43290 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1709 7.43 0.50 12 0.30 685.00 10244.00 6470 20240222 -21.33 4820 20241210 5.60 5550 -8.29 20250206 4955 2.72 20250203 6100 -16.56 20240306 4820 5.60 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
6 20250306 120323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 0 3 0.00 446057100 87759 45.60 5150 5160 5040 6630 3570 5100 5082.75 18.70 0 38350 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1712 7.45 0.50 12 0.26 685.00 10244.00 6470 20240222 -21.17 4820 20241210 5.81 5550 -8.11 20250206 4955 2.93 20250203 6100 -16.39 20240306 4820 5.81 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
7 20250306 110322 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 0 3 0.00 372129035 73194 38.03 5150 5160 5040 6630 3570 5100 5084.15 18.70 0 32263 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1712 7.45 0.50 12 0.22 685.00 10244.00 6470 20240222 -21.17 4820 20241210 5.81 5550 -8.11 20250206 4955 2.93 20250203 6100 -16.39 20240306 4820 5.81 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
8 20250306 100324 55 60.00 KOSDAQ 금속 N N N Y 60 N 5120 20 2 0.39 95598735 18732 9.73 5150 5160 5080 6630 3570 5100 5103.50 18.70 0 5345 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1719 7.47 0.50 12 0.06 685.00 10244.00 6470 20240222 -20.87 4820 20241210 6.22 5550 -7.75 20250206 4955 3.33 20250203 6100 -16.07 20240306 4820 6.22 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
9 20250306 090326 55 60.00 KOSDAQ 금속 N N N Y 60 N 5120 20 2 0.39 714930 139 0.07 5150 5160 5110 6630 3570 5100 5143.38 18.70 0 -50 5220 5160 5080 5020 4940 5190 5050 168 1530 500 3770 10 1 33573819 1719 7.47 0.50 12 0.00 685.00 10244.00 6470 20240222 -20.87 4820 20241210 6.22 5550 -7.75 20250206 4955 3.33 20250203 6100 -16.07 20240306 4820 6.22 20241210 1.04 N 019210 500 167 억 6276710 N N 27 N 00 N
10 20250305 160321 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 10 2 0.20 970869505 192464 183.49 5060 5140 5000 6610 3570 5090 5044.42 18.53 0 52852 5343 5216 5133 5006 4923 5175 4965 168 1520 500 3760 10 1 33573819 1712 7.45 0.50 12 0.57 685.00 10244.00 6550 20240221 -22.14 4820 20241210 5.81 5550 -8.11 20250206 4955 2.93 20250203 6200 -17.74 20240305 4820 5.81 20241210 1.07 N 019210 500 167 억 6222492 N N 27 N 00 N
11 20250305 150322 55 60.00 KOSDAQ 금속 N N N Y 60 N 5130 40 2 0.79 943348030 187083 178.36 5060 5140 5000 6610 3570 5090 5042.40 18.53 0 50632 5343 5216 5133 5006 4923 5175 4965 168 1520 500 3760 10 1 33573819 1722 7.49 0.50 12 0.56 685.00 10244.00 6550 20240221 -21.68 4820 20241210 6.43 5550 -7.57 20250206 4955 3.53 20250203 6200 -17.26 20240305 4820 6.43 20241210 1.07 N 019210 500 167 억 6222492 N N 0 N 00 N
12 20250305 140320 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 10 2 0.20 847765110 168382 160.53 5060 5120 5000 6610 3570 5090 5034.77 18.53 0 43667 5343 5216 5133 5006 4923 5175 4965 168 1520 500 3760 10 1 33573819 1712 7.45 0.50 12 0.50 685.00 10244.00 6550 20240221 -22.14 4820 20241210 5.81 5550 -8.11 20250206 4955 2.93 20250203 6200 -17.74 20240305 4820 5.81 20241210 1.07 N 019210 500 167 억 6222492 N N 0 N 00 N