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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-60,5,-1.08,482786420,88337,65.78,5520,5520,5430,7200,3880,5540,5465.28,19.08,0,701,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1840,8.00,0.53,12,0.26,685.00,10244.00,5970,20240311,-8.21,4820,20241210,13.69,5660,-3.18,20250320,4925,11.27,20250311,5910,-7.28,20240328,4820,13.69,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-80,5,-1.44,476226710,87138,64.88,5520,5520,5430,7200,3880,5540,5465.20,19.08,0,728,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1833,7.97,0.53,12,0.26,685.00,10244.00,5970,20240311,-8.54,4820,20241210,13.28,5660,-3.53,20250320,4925,10.86,20250311,5910,-7.61,20240328,4820,13.28,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,140335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5470,-70,5,-1.26,353884980,64693,48.17,5520,5520,5440,7200,3880,5540,5470.22,19.08,0,5415,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1836,7.99,0.53,12,0.19,685.00,10244.00,5970,20240311,-8.38,4820,20241210,13.49,5660,-3.36,20250320,4925,11.07,20250311,5910,-7.45,20240328,4820,13.49,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,130336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-60,5,-1.08,158946310,28995,21.59,5520,5520,5460,7200,3880,5540,5481.85,19.08,0,-3203,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1840,8.00,0.53,12,0.09,685.00,10244.00,5970,20240311,-8.21,4820,20241210,13.69,5660,-3.18,20250320,4925,11.27,20250311,5910,-7.28,20240328,4820,13.69,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,120337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5490,-50,5,-0.90,130088650,23735,17.67,5520,5520,5460,7200,3880,5540,5480.88,19.08,0,-1598,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1843,8.01,0.54,12,0.07,685.00,10244.00,5970,20240311,-8.04,4820,20241210,13.90,5660,-3.00,20250320,4925,11.47,20250311,5910,-7.11,20240328,4820,13.90,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,110335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-60,5,-1.08,94907280,17307,12.89,5520,5520,5460,7200,3880,5540,5483.75,19.08,0,-2309,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1840,8.00,0.53,12,0.05,685.00,10244.00,5970,20240311,-8.21,4820,20241210,13.69,5660,-3.18,20250320,4925,11.27,20250311,5910,-7.28,20240328,4820,13.69,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,100337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-60,5,-1.08,46200160,8417,6.27,5520,5520,5470,7200,3880,5540,5488.91,19.08,0,-4932,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1840,8.00,0.53,12,0.03,685.00,10244.00,5970,20240311,-8.21,4820,20241210,13.69,5660,-3.18,20250320,4925,11.27,20250311,5910,-7.28,20240328,4820,13.69,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250321,090337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5500,-40,5,-0.72,3918580,712,0.53,5520,5520,5490,7200,3880,5540,5503.62,19.08,0,-477,5766,5652,5546,5432,5326,5710,5490,168,1660,500,4090,10,1,33573819,1847,8.03,0.54,12,0.00,685.00,10244.00,5970,20240311,-7.87,4820,20241210,14.11,5660,-2.83,20250320,4925,11.68,20250311,5910,-6.94,20240328,4820,14.11,20241210,1.27,N,019210,500,167 억,,6406032,N,N,2,N,00,N
20250320,160354,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5540,10,2,0.18,744659415,133925,126.16,5530,5660,5440,7180,3880,5530,5560.27,19.03,0,16050,5610,5570,5490,5450,5370,5590,5470,168,1650,500,4090,10,1,33573819,1860,8.09,0.54,12,0.40,685.00,10244.00,6050,20240308,-8.43,4820,20241210,14.94,5660,-2.12,20250320,4925,12.49,20250311,5910,-6.26,20240328,4820,14.94,20241210,1.27,N,019210,500,167 억,,6387895,N,N,2,N,00,N
20250320,150336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5510,-20,5,-0.36,669843650,120262,113.29,5530,5660,5480,7180,3880,5530,5569.87,19.03,0,10138,5610,5570,5490,5450,5370,5590,5470,168,1650,500,4090,10,1,33573819,1850,8.04,0.54,12,0.36,685.00,10244.00,6050,20240308,-8.93,4820,20241210,14.32,5660,-2.65,20250320,4925,11.88,20250311,5910,-6.77,20240328,4820,14.32,20241210,1.27,N,019210,500,167 억,,6387895,N,N,0,N,00,N
20250320,140337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5560,30,2,0.54,581294005,104320,98.27,5530,5660,5480,7180,3880,5530,5572.22,19.03,0,14603,5610,5570,5490,5450,5370,5590,5470,168,1650,500,4090,10,1,33573819,1867,8.12,0.54,12,0.31,685.00,10244.00,6050,20240308,-8.10,4820,20241210,15.35,5660,-1.77,20250320,4925,12.89,20250311,5910,-5.92,20240328,4820,15.35,20241210,1.27,N,019210,500,167 억,,6387895,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 20250321 160335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -60 5 -1.08 482786420 88337 65.78 5520 5520 5430 7200 3880 5540 5465.28 19.08 0 701 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1840 8.00 0.53 12 0.26 685.00 10244.00 5970 20240311 -8.21 4820 20241210 13.69 5660 -3.18 20250320 4925 11.27 20250311 5910 -7.28 20240328 4820 13.69 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
3 20250321 150335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5460 -80 5 -1.44 476226710 87138 64.88 5520 5520 5430 7200 3880 5540 5465.20 19.08 0 728 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1833 7.97 0.53 12 0.26 685.00 10244.00 5970 20240311 -8.54 4820 20241210 13.28 5660 -3.53 20250320 4925 10.86 20250311 5910 -7.61 20240328 4820 13.28 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
4 20250321 140335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5470 -70 5 -1.26 353884980 64693 48.17 5520 5520 5440 7200 3880 5540 5470.22 19.08 0 5415 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1836 7.99 0.53 12 0.19 685.00 10244.00 5970 20240311 -8.38 4820 20241210 13.49 5660 -3.36 20250320 4925 11.07 20250311 5910 -7.45 20240328 4820 13.49 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
5 20250321 130336 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -60 5 -1.08 158946310 28995 21.59 5520 5520 5460 7200 3880 5540 5481.85 19.08 0 -3203 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1840 8.00 0.53 12 0.09 685.00 10244.00 5970 20240311 -8.21 4820 20241210 13.69 5660 -3.18 20250320 4925 11.27 20250311 5910 -7.28 20240328 4820 13.69 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
6 20250321 120337 55 60.00 KOSDAQ 금속 N N N Y 60 N 5490 -50 5 -0.90 130088650 23735 17.67 5520 5520 5460 7200 3880 5540 5480.88 19.08 0 -1598 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1843 8.01 0.54 12 0.07 685.00 10244.00 5970 20240311 -8.04 4820 20241210 13.90 5660 -3.00 20250320 4925 11.47 20250311 5910 -7.11 20240328 4820 13.90 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
7 20250321 110335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -60 5 -1.08 94907280 17307 12.89 5520 5520 5460 7200 3880 5540 5483.75 19.08 0 -2309 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1840 8.00 0.53 12 0.05 685.00 10244.00 5970 20240311 -8.21 4820 20241210 13.69 5660 -3.18 20250320 4925 11.27 20250311 5910 -7.28 20240328 4820 13.69 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
8 20250321 100337 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -60 5 -1.08 46200160 8417 6.27 5520 5520 5470 7200 3880 5540 5488.91 19.08 0 -4932 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1840 8.00 0.53 12 0.03 685.00 10244.00 5970 20240311 -8.21 4820 20241210 13.69 5660 -3.18 20250320 4925 11.27 20250311 5910 -7.28 20240328 4820 13.69 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
9 20250321 090337 55 60.00 KOSDAQ 금속 N N N Y 60 N 5500 -40 5 -0.72 3918580 712 0.53 5520 5520 5490 7200 3880 5540 5503.62 19.08 0 -477 5766 5652 5546 5432 5326 5710 5490 168 1660 500 4090 10 1 33573819 1847 8.03 0.54 12 0.00 685.00 10244.00 5970 20240311 -7.87 4820 20241210 14.11 5660 -2.83 20250320 4925 11.68 20250311 5910 -6.94 20240328 4820 14.11 20241210 1.27 N 019210 500 167 억 6406032 N N 2 N 00 N
10 20250320 160354 55 60.00 KOSDAQ 금속 N N N Y 60 N 5540 10 2 0.18 744659415 133925 126.16 5530 5660 5440 7180 3880 5530 5560.27 19.03 0 16050 5610 5570 5490 5450 5370 5590 5470 168 1650 500 4090 10 1 33573819 1860 8.09 0.54 12 0.40 685.00 10244.00 6050 20240308 -8.43 4820 20241210 14.94 5660 -2.12 20250320 4925 12.49 20250311 5910 -6.26 20240328 4820 14.94 20241210 1.27 N 019210 500 167 억 6387895 N N 2 N 00 N
11 20250320 150336 55 60.00 KOSDAQ 금속 N N N Y 60 N 5510 -20 5 -0.36 669843650 120262 113.29 5530 5660 5480 7180 3880 5530 5569.87 19.03 0 10138 5610 5570 5490 5450 5370 5590 5470 168 1650 500 4090 10 1 33573819 1850 8.04 0.54 12 0.36 685.00 10244.00 6050 20240308 -8.93 4820 20241210 14.32 5660 -2.65 20250320 4925 11.88 20250311 5910 -6.77 20240328 4820 14.32 20241210 1.27 N 019210 500 167 억 6387895 N N 0 N 00 N
12 20250320 140337 55 60.00 KOSDAQ 금속 N N N Y 60 N 5560 30 2 0.54 581294005 104320 98.27 5530 5660 5480 7180 3880 5530 5572.22 19.03 0 14603 5610 5570 5490 5450 5370 5590 5470 168 1650 500 4090 10 1 33573819 1867 8.12 0.54 12 0.31 685.00 10244.00 6050 20240308 -8.10 4820 20241210 15.35 5660 -1.77 20250320 4925 12.89 20250311 5910 -5.92 20240328 4820 15.35 20241210 1.27 N 019210 500 167 억 6387895 N N 0 N 00 N