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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5140,110,2,2.19,1034605170,202398,409.75,5030,5180,5020,6530,3530,5030,5111.74,18.83,0,-27280,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1726,7.50,0.50,12,0.60,685.00,10244.00,6280,20240304,-18.15,4820,20241210,6.64,5550,-7.39,20250206,4925,4.37,20250311,5910,-13.03,20240328,4820,6.64,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,150331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5140,110,2,2.19,1002248160,196098,396.99,5030,5180,5020,6530,3530,5030,5110.96,18.83,0,-25206,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1726,7.50,0.50,12,0.58,685.00,10244.00,6280,20240304,-18.15,4820,20241210,6.64,5550,-7.39,20250206,4925,4.37,20250311,5910,-13.03,20240328,4820,6.64,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,140330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,90,2,1.79,921859525,180422,365.26,5030,5180,5020,6530,3530,5030,5109.46,18.83,0,-22589,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1719,7.47,0.50,12,0.54,685.00,10244.00,6280,20240304,-18.47,4820,20241210,6.22,5550,-7.75,20250206,4925,3.96,20250311,5910,-13.37,20240328,4820,6.22,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,130330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5130,100,2,1.99,856991765,167751,339.60,5030,5180,5020,6530,3530,5030,5108.71,18.83,0,-18467,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1722,7.49,0.50,12,0.50,685.00,10244.00,6280,20240304,-18.31,4820,20241210,6.43,5550,-7.57,20250206,4925,4.16,20250311,5910,-13.20,20240328,4820,6.43,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,120330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,90,2,1.79,313393775,61353,124.21,5030,5180,5020,6530,3530,5030,5108.04,18.83,0,-6348,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1719,7.47,0.50,12,0.18,685.00,10244.00,6280,20240304,-18.47,4820,20241210,6.22,5550,-7.75,20250206,4925,3.96,20250311,5910,-13.37,20240328,4820,6.22,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,110330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,60,2,1.19,162973925,32048,64.88,5030,5140,5020,6530,3530,5030,5085.31,18.83,0,-2744,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1709,7.43,0.50,12,0.10,685.00,10244.00,6280,20240304,-18.95,4820,20241210,5.60,5550,-8.29,20250206,4925,3.35,20250311,5910,-13.87,20240328,4820,5.60,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,100330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,30,2,0.60,44779015,8873,17.96,5030,5070,5020,6530,3530,5030,5046.66,18.83,0,-1840,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1699,7.39,0.49,12,0.03,685.00,10244.00,6280,20240304,-19.43,4820,20241210,4.98,5550,-8.83,20250206,4925,2.74,20250311,5910,-14.38,20240328,4820,4.98,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250313,090331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,10,2,0.20,347650,69,0.14,5030,5040,5030,6530,3530,5030,5038.41,18.83,0,-50,5090,5060,5030,5000,4970,5075,5015,168,1500,500,3720,10,1,33573819,1692,7.36,0.49,12,0.00,685.00,10244.00,6280,20240304,-19.75,4820,20241210,4.56,5550,-9.19,20250206,4925,2.34,20250311,5910,-14.72,20240328,4820,4.56,20241210,1.13,N,019210,500,167 억,,6321902,N,N,1,N,00,N
20250312,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,10,2,0.20,247972940,49379,63.53,5010,5060,5000,6520,3520,5020,5021.81,18.83,0,3518,5136,5077,5001,4942,4866,5107,4972,168,1500,500,3710,10,1,33573819,1689,7.34,0.49,12,0.15,685.00,10244.00,6280,20240304,-19.90,4820,20241210,4.36,5550,-9.37,20250206,4925,2.13,20250311,5910,-14.89,20240328,4820,4.36,20241210,1.12,N,019210,500,167 억,,6320467,N,N,1,N,00,N
20250312,150330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,10,2,0.20,241255230,48042,61.81,5010,5060,5000,6520,3520,5020,5021.76,18.83,0,3712,5136,5077,5001,4942,4866,5107,4972,168,1500,500,3710,10,1,33573819,1689,7.34,0.49,12,0.14,685.00,10244.00,6280,20240304,-19.90,4820,20241210,4.36,5550,-9.37,20250206,4925,2.13,20250311,5910,-14.89,20240328,4820,4.36,20241210,1.12,N,019210,500,167 억,,6320467,N,N,2,N,00,N
20250312,140328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5020,0,3,0.00,221818950,44168,56.82,5010,5060,5000,6520,3520,5020,5022.16,18.83,0,5141,5136,5077,5001,4942,4866,5107,4972,168,1500,500,3710,10,1,33573819,1685,7.33,0.49,12,0.13,685.00,10244.00,6280,20240304,-20.06,4820,20241210,4.15,5550,-9.55,20250206,4925,1.93,20250311,5910,-15.06,20240328,4820,4.15,20241210,1.12,N,019210,500,167 억,,6320467,N,N,2,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 20250313 160330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5140 110 2 2.19 1034605170 202398 409.75 5030 5180 5020 6530 3530 5030 5111.74 18.83 0 -27280 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1726 7.50 0.50 12 0.60 685.00 10244.00 6280 20240304 -18.15 4820 20241210 6.64 5550 -7.39 20250206 4925 4.37 20250311 5910 -13.03 20240328 4820 6.64 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
3 20250313 150331 55 60.00 KOSDAQ 금속 N N N Y 60 N 5140 110 2 2.19 1002248160 196098 396.99 5030 5180 5020 6530 3530 5030 5110.96 18.83 0 -25206 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1726 7.50 0.50 12 0.58 685.00 10244.00 6280 20240304 -18.15 4820 20241210 6.64 5550 -7.39 20250206 4925 4.37 20250311 5910 -13.03 20240328 4820 6.64 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
4 20250313 140330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5120 90 2 1.79 921859525 180422 365.26 5030 5180 5020 6530 3530 5030 5109.46 18.83 0 -22589 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1719 7.47 0.50 12 0.54 685.00 10244.00 6280 20240304 -18.47 4820 20241210 6.22 5550 -7.75 20250206 4925 3.96 20250311 5910 -13.37 20240328 4820 6.22 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
5 20250313 130330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5130 100 2 1.99 856991765 167751 339.60 5030 5180 5020 6530 3530 5030 5108.71 18.83 0 -18467 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1722 7.49 0.50 12 0.50 685.00 10244.00 6280 20240304 -18.31 4820 20241210 6.43 5550 -7.57 20250206 4925 4.16 20250311 5910 -13.20 20240328 4820 6.43 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
6 20250313 120330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5120 90 2 1.79 313393775 61353 124.21 5030 5180 5020 6530 3530 5030 5108.04 18.83 0 -6348 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1719 7.47 0.50 12 0.18 685.00 10244.00 6280 20240304 -18.47 4820 20241210 6.22 5550 -7.75 20250206 4925 3.96 20250311 5910 -13.37 20240328 4820 6.22 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
7 20250313 110330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 60 2 1.19 162973925 32048 64.88 5030 5140 5020 6530 3530 5030 5085.31 18.83 0 -2744 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1709 7.43 0.50 12 0.10 685.00 10244.00 6280 20240304 -18.95 4820 20241210 5.60 5550 -8.29 20250206 4925 3.35 20250311 5910 -13.87 20240328 4820 5.60 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
8 20250313 100330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5060 30 2 0.60 44779015 8873 17.96 5030 5070 5020 6530 3530 5030 5046.66 18.83 0 -1840 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1699 7.39 0.49 12 0.03 685.00 10244.00 6280 20240304 -19.43 4820 20241210 4.98 5550 -8.83 20250206 4925 2.74 20250311 5910 -14.38 20240328 4820 4.98 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
9 20250313 090331 55 60.00 KOSDAQ 금속 N N N Y 60 N 5040 10 2 0.20 347650 69 0.14 5030 5040 5030 6530 3530 5030 5038.41 18.83 0 -50 5090 5060 5030 5000 4970 5075 5015 168 1500 500 3720 10 1 33573819 1692 7.36 0.49 12 0.00 685.00 10244.00 6280 20240304 -19.75 4820 20241210 4.56 5550 -9.19 20250206 4925 2.34 20250311 5910 -14.72 20240328 4820 4.56 20241210 1.13 N 019210 500 167 억 6321902 N N 1 N 00 N
10 20250312 160329 55 60.00 KOSDAQ 금속 N N N Y 60 N 5030 10 2 0.20 247972940 49379 63.53 5010 5060 5000 6520 3520 5020 5021.81 18.83 0 3518 5136 5077 5001 4942 4866 5107 4972 168 1500 500 3710 10 1 33573819 1689 7.34 0.49 12 0.15 685.00 10244.00 6280 20240304 -19.90 4820 20241210 4.36 5550 -9.37 20250206 4925 2.13 20250311 5910 -14.89 20240328 4820 4.36 20241210 1.12 N 019210 500 167 억 6320467 N N 1 N 00 N
11 20250312 150330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5030 10 2 0.20 241255230 48042 61.81 5010 5060 5000 6520 3520 5020 5021.76 18.83 0 3712 5136 5077 5001 4942 4866 5107 4972 168 1500 500 3710 10 1 33573819 1689 7.34 0.49 12 0.14 685.00 10244.00 6280 20240304 -19.90 4820 20241210 4.36 5550 -9.37 20250206 4925 2.13 20250311 5910 -14.89 20240328 4820 4.36 20241210 1.12 N 019210 500 167 억 6320467 N N 2 N 00 N
12 20250312 140328 55 60.00 KOSDAQ 금속 N N N Y 60 N 5020 0 3 0.00 221818950 44168 56.82 5010 5060 5000 6520 3520 5020 5022.16 18.83 0 5141 5136 5077 5001 4942 4866 5107 4972 168 1500 500 3710 10 1 33573819 1685 7.33 0.49 12 0.13 685.00 10244.00 6280 20240304 -20.06 4820 20241210 4.15 5550 -9.55 20250206 4925 1.93 20250311 5910 -15.06 20240328 4820 4.15 20241210 1.12 N 019210 500 167 억 6320467 N N 2 N 00 N