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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-10,5,-0.20,283056125,56060,43.82,5060,5090,5020,6570,3550,5060,5049.16,18.86,0,-6205,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1695,7.37,0.49,12,0.17,685.00,10244.00,6420,20240223,-21.34,4820,20241210,4.77,5550,-9.01,20250206,4955,1.92,20250203,6050,-16.53,20240308,4820,4.77,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,150326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-30,5,-0.59,275043855,54469,42.58,5060,5090,5020,6570,3550,5060,5049.55,18.86,0,-6067,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1689,7.34,0.49,12,0.16,685.00,10244.00,6420,20240223,-21.65,4820,20241210,4.36,5550,-9.37,20250206,4955,1.51,20250203,6050,-16.86,20240308,4820,4.36,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,140325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,0,3,0.00,229427765,45423,35.51,5060,5090,5020,6570,3550,5060,5050.92,18.86,0,-8431,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1699,7.39,0.49,12,0.14,685.00,10244.00,6420,20240223,-21.18,4820,20241210,4.98,5550,-8.83,20250206,4955,2.12,20250203,6050,-16.36,20240308,4820,4.98,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,130325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,-20,5,-0.40,186537965,36969,28.90,5060,5080,5020,6570,3550,5060,5045.79,18.86,0,-8085,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1692,7.36,0.49,12,0.11,685.00,10244.00,6420,20240223,-21.50,4820,20241210,4.56,5550,-9.19,20250206,4955,1.72,20250203,6050,-16.69,20240308,4820,4.56,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,120326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5060,0,3,0.00,85491395,16913,13.22,5060,5080,5020,6570,3550,5060,5054.77,18.86,0,-9596,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1699,7.39,0.49,12,0.05,685.00,10244.00,6420,20240223,-21.18,4820,20241210,4.98,5550,-8.83,20250206,4955,2.12,20250203,6050,-16.36,20240308,4820,4.98,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,110325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-10,5,-0.20,67048565,13268,10.37,5060,5080,5020,6570,3550,5060,5053.40,18.86,0,-8292,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1695,7.37,0.49,12,0.04,685.00,10244.00,6420,20240223,-21.34,4820,20241210,4.77,5550,-9.01,20250206,4955,1.92,20250203,6050,-16.53,20240308,4820,4.77,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,100324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,-20,5,-0.40,46920350,9281,7.25,5060,5080,5020,6570,3550,5060,5055.53,18.86,0,-6718,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1692,7.36,0.49,12,0.03,685.00,10244.00,6420,20240223,-21.50,4820,20241210,4.56,5550,-9.19,20250206,4955,1.72,20250203,6050,-16.69,20240308,4820,4.56,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
20250307,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-30,5,-0.59,7244480,1437,1.12,5060,5060,5030,6570,3550,5060,5041.39,18.86,0,-1261,5206,5132,5086,5012,4966,5110,4990,168,1510,500,3740,10,1,33573819,1689,7.34,0.49,12,0.00,685.00,10244.00,6420,20240223,-21.65,4820,20241210,4.36,5550,-9.37,20250206,4955,1.51,20250203,6050,-16.86,20240308,4820,4.36,20241210,1.07,N,019210,500,167 억,,6332601,N,N,71,N,00,N
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
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 20250307 160325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5050 -10 5 -0.20 283056125 56060 43.82 5060 5090 5020 6570 3550 5060 5049.16 18.86 0 -6205 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1695 7.37 0.49 12 0.17 685.00 10244.00 6420 20240223 -21.34 4820 20241210 4.77 5550 -9.01 20250206 4955 1.92 20250203 6050 -16.53 20240308 4820 4.77 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
3 20250307 150326 55 60.00 KOSDAQ 금속 N N N Y 60 N 5030 -30 5 -0.59 275043855 54469 42.58 5060 5090 5020 6570 3550 5060 5049.55 18.86 0 -6067 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1689 7.34 0.49 12 0.16 685.00 10244.00 6420 20240223 -21.65 4820 20241210 4.36 5550 -9.37 20250206 4955 1.51 20250203 6050 -16.86 20240308 4820 4.36 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
4 20250307 140325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5060 0 3 0.00 229427765 45423 35.51 5060 5090 5020 6570 3550 5060 5050.92 18.86 0 -8431 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1699 7.39 0.49 12 0.14 685.00 10244.00 6420 20240223 -21.18 4820 20241210 4.98 5550 -8.83 20250206 4955 2.12 20250203 6050 -16.36 20240308 4820 4.98 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
5 20250307 130325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5040 -20 5 -0.40 186537965 36969 28.90 5060 5080 5020 6570 3550 5060 5045.79 18.86 0 -8085 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1692 7.36 0.49 12 0.11 685.00 10244.00 6420 20240223 -21.50 4820 20241210 4.56 5550 -9.19 20250206 4955 1.72 20250203 6050 -16.69 20240308 4820 4.56 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
6 20250307 120326 55 60.00 KOSDAQ 금속 N N N Y 60 N 5060 0 3 0.00 85491395 16913 13.22 5060 5080 5020 6570 3550 5060 5054.77 18.86 0 -9596 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1699 7.39 0.49 12 0.05 685.00 10244.00 6420 20240223 -21.18 4820 20241210 4.98 5550 -8.83 20250206 4955 2.12 20250203 6050 -16.36 20240308 4820 4.98 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
7 20250307 110325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5050 -10 5 -0.20 67048565 13268 10.37 5060 5080 5020 6570 3550 5060 5053.40 18.86 0 -8292 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1695 7.37 0.49 12 0.04 685.00 10244.00 6420 20240223 -21.34 4820 20241210 4.77 5550 -9.01 20250206 4955 1.92 20250203 6050 -16.53 20240308 4820 4.77 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
8 20250307 100324 55 60.00 KOSDAQ 금속 N N N Y 60 N 5040 -20 5 -0.40 46920350 9281 7.25 5060 5080 5020 6570 3550 5060 5055.53 18.86 0 -6718 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1692 7.36 0.49 12 0.03 685.00 10244.00 6420 20240223 -21.50 4820 20241210 4.56 5550 -9.19 20250206 4955 1.72 20250203 6050 -16.69 20240308 4820 4.56 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
9 20250307 090326 55 60.00 KOSDAQ 금속 N N N Y 60 N 5030 -30 5 -0.59 7244480 1437 1.12 5060 5060 5030 6570 3550 5060 5041.39 18.86 0 -1261 5206 5132 5086 5012 4966 5110 4990 168 1510 500 3740 10 1 33573819 1689 7.34 0.49 12 0.00 685.00 10244.00 6420 20240223 -21.65 4820 20241210 4.36 5550 -9.37 20250206 4955 1.51 20250203 6050 -16.86 20240308 4820 4.36 20241210 1.07 N 019210 500 167 억 6332601 N N 71 N 00 N
10 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
11 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
12 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