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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018310/price/prices-20250401.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
20250407,160313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,18930,-720,5,-3.66,358804700,18740,182.01,19650,19650,18890,25500,13760,19650,19146.46,2.88,0,-5750,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2783,3.79,0.43,12,0.13,4993.00,44303.00,28950,20241007,-34.61,17060,20240805,10.96,21150,-10.50,20250102,18810,0.64,20250205,28950,-34.61,20241007,17060,10.96,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1245,N,00,N
20250407,150316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,18910,-740,5,-3.77,343387390,17925,174.10,19650,19650,18900,25500,13760,19650,19156.90,2.88,0,-5026,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2780,3.79,0.43,12,0.12,4993.00,44303.00,28950,20241007,-34.68,17060,20240805,10.84,21150,-10.59,20250102,18810,0.53,20250205,28950,-34.68,20241007,17060,10.84,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250407,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19050,-600,5,-3.05,302355290,15762,153.09,19650,19650,18900,25500,13760,19650,19182.55,2.88,0,-4472,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2800,3.82,0.43,12,0.11,4993.00,44303.00,28950,20241007,-34.20,17060,20240805,11.66,21150,-9.93,20250102,18810,1.28,20250205,28950,-34.20,20241007,17060,11.66,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250407,130314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19090,-560,5,-2.85,255475190,13292,129.10,19650,19650,18920,25500,13760,19650,19220.22,2.88,0,-3723,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2806,3.82,0.43,12,0.09,4993.00,44303.00,28950,20241007,-34.06,17060,20240805,11.90,21150,-9.74,20250102,18810,1.49,20250205,28950,-34.06,20241007,17060,11.90,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250407,120314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19240,-410,5,-2.09,160991220,8336,80.96,19650,19650,19010,25500,13760,19650,19312.77,2.88,0,-2732,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2828,3.85,0.43,12,0.06,4993.00,44303.00,28950,20241007,-33.54,17060,20240805,12.78,21150,-9.03,20250102,18810,2.29,20250205,28950,-33.54,20241007,17060,12.78,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250407,110314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19250,-400,5,-2.04,136962230,7087,68.83,19650,19650,19010,25500,13760,19650,19325.84,2.88,0,-2241,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2830,3.86,0.43,12,0.05,4993.00,44303.00,28950,20241007,-33.51,17060,20240805,12.84,21150,-8.98,20250102,18810,2.34,20250205,28950,-33.51,20241007,17060,12.84,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250407,100315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19190,-460,5,-2.34,95950570,4947,48.05,19650,19650,19120,25500,13760,19650,19395.71,2.88,0,-1780,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2821,3.84,0.43,12,0.03,4993.00,44303.00,28950,20241007,-33.71,17060,20240805,12.49,21150,-9.27,20250102,18810,2.02,20250205,28950,-33.71,20241007,17060,12.49,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250407,090315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19420,-230,5,-1.17,3456020,177,1.72,19650,19650,19400,25500,13760,19650,19525.54,2.88,0,-109,20023,19836,19683,19496,19343,19760,19420,74,5850,500,13750,10,1,14700000,2855,3.89,0.44,12,0.00,4993.00,44303.00,28950,20241007,-32.92,17060,20240805,13.83,21150,-8.18,20250102,18810,3.24,20250205,28950,-32.92,20241007,17060,13.83,20240805,0.72,Y,018310,500,73 억,,424066,N,N,1273,N,00,N
20250404,160314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19650,-100,5,-0.51,203239190,10296,111.73,19750,19870,19530,25650,13830,19750,19739.69,2.90,0,-1905,20176,19962,19686,19472,19196,19825,19335,74,5900,500,13820,10,1,14700000,2889,3.94,0.44,12,0.07,4993.00,44303.00,28950,20241007,-32.12,17060,20240805,15.18,21150,-7.09,20250102,18810,4.47,20250205,28950,-32.12,20241007,17060,15.18,20240805,0.72,Y,018310,500,73 억,,425710,N,N,1273,N,00,N
20250404,150316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19740,-10,5,-0.05,191130510,9681,105.06,19750,19870,19530,25650,13830,19750,19742.85,2.90,0,-1971,20176,19962,19686,19472,19196,19825,19335,74,5900,500,13820,10,1,14700000,2902,3.95,0.45,12,0.07,4993.00,44303.00,28950,20241007,-31.81,17060,20240805,15.71,21150,-6.67,20250102,18810,4.94,20250205,28950,-31.81,20241007,17060,15.71,20240805,0.72,Y,018310,500,73 억,,425710,N,N,1099,N,00,N
20250404,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19780,30,2,0.15,170197250,8620,93.54,19750,19870,19530,25650,13830,19750,19744.46,2.90,0,-1651,20176,19962,19686,19472,19196,19825,19335,74,5900,500,13820,10,1,14700000,2908,3.96,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.68,17060,20240805,15.94,21150,-6.48,20250102,18810,5.16,20250205,28950,-31.68,20241007,17060,15.94,20240805,0.72,Y,018310,500,73 억,,425710,N,N,1099,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 20250407 160313 55 60.00 KOSDAQ 금속 N N N Y 60 N 18930 -720 5 -3.66 358804700 18740 182.01 19650 19650 18890 25500 13760 19650 19146.46 2.88 0 -5750 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2783 3.79 0.43 12 0.13 4993.00 44303.00 28950 20241007 -34.61 17060 20240805 10.96 21150 -10.50 20250102 18810 0.64 20250205 28950 -34.61 20241007 17060 10.96 20240805 0.72 Y 018310 500 73 억 424066 N N 1245 N 00 N
3 20250407 150316 55 60.00 KOSDAQ 금속 N N N Y 60 N 18910 -740 5 -3.77 343387390 17925 174.10 19650 19650 18900 25500 13760 19650 19156.90 2.88 0 -5026 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2780 3.79 0.43 12 0.12 4993.00 44303.00 28950 20241007 -34.68 17060 20240805 10.84 21150 -10.59 20250102 18810 0.53 20250205 28950 -34.68 20241007 17060 10.84 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
4 20250407 140316 55 60.00 KOSDAQ 금속 N N N Y 60 N 19050 -600 5 -3.05 302355290 15762 153.09 19650 19650 18900 25500 13760 19650 19182.55 2.88 0 -4472 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2800 3.82 0.43 12 0.11 4993.00 44303.00 28950 20241007 -34.20 17060 20240805 11.66 21150 -9.93 20250102 18810 1.28 20250205 28950 -34.20 20241007 17060 11.66 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
5 20250407 130314 55 60.00 KOSDAQ 금속 N N N Y 60 N 19090 -560 5 -2.85 255475190 13292 129.10 19650 19650 18920 25500 13760 19650 19220.22 2.88 0 -3723 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2806 3.82 0.43 12 0.09 4993.00 44303.00 28950 20241007 -34.06 17060 20240805 11.90 21150 -9.74 20250102 18810 1.49 20250205 28950 -34.06 20241007 17060 11.90 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
6 20250407 120314 55 60.00 KOSDAQ 금속 N N N Y 60 N 19240 -410 5 -2.09 160991220 8336 80.96 19650 19650 19010 25500 13760 19650 19312.77 2.88 0 -2732 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2828 3.85 0.43 12 0.06 4993.00 44303.00 28950 20241007 -33.54 17060 20240805 12.78 21150 -9.03 20250102 18810 2.29 20250205 28950 -33.54 20241007 17060 12.78 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
7 20250407 110314 55 60.00 KOSDAQ 금속 N N N Y 60 N 19250 -400 5 -2.04 136962230 7087 68.83 19650 19650 19010 25500 13760 19650 19325.84 2.88 0 -2241 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2830 3.86 0.43 12 0.05 4993.00 44303.00 28950 20241007 -33.51 17060 20240805 12.84 21150 -8.98 20250102 18810 2.34 20250205 28950 -33.51 20241007 17060 12.84 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
8 20250407 100315 55 60.00 KOSDAQ 금속 N N N Y 60 N 19190 -460 5 -2.34 95950570 4947 48.05 19650 19650 19120 25500 13760 19650 19395.71 2.88 0 -1780 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2821 3.84 0.43 12 0.03 4993.00 44303.00 28950 20241007 -33.71 17060 20240805 12.49 21150 -9.27 20250102 18810 2.02 20250205 28950 -33.71 20241007 17060 12.49 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
9 20250407 090315 55 60.00 KOSDAQ 금속 N N N Y 60 N 19420 -230 5 -1.17 3456020 177 1.72 19650 19650 19400 25500 13760 19650 19525.54 2.88 0 -109 20023 19836 19683 19496 19343 19760 19420 74 5850 500 13750 10 1 14700000 2855 3.89 0.44 12 0.00 4993.00 44303.00 28950 20241007 -32.92 17060 20240805 13.83 21150 -8.18 20250102 18810 3.24 20250205 28950 -32.92 20241007 17060 13.83 20240805 0.72 Y 018310 500 73 억 424066 N N 1273 N 00 N
10 20250404 160314 55 60.00 KOSDAQ 금속 N N N Y 60 N 19650 -100 5 -0.51 203239190 10296 111.73 19750 19870 19530 25650 13830 19750 19739.69 2.90 0 -1905 20176 19962 19686 19472 19196 19825 19335 74 5900 500 13820 10 1 14700000 2889 3.94 0.44 12 0.07 4993.00 44303.00 28950 20241007 -32.12 17060 20240805 15.18 21150 -7.09 20250102 18810 4.47 20250205 28950 -32.12 20241007 17060 15.18 20240805 0.72 Y 018310 500 73 억 425710 N N 1273 N 00 N
11 20250404 150316 55 60.00 KOSDAQ 금속 N N N Y 60 N 19740 -10 5 -0.05 191130510 9681 105.06 19750 19870 19530 25650 13830 19750 19742.85 2.90 0 -1971 20176 19962 19686 19472 19196 19825 19335 74 5900 500 13820 10 1 14700000 2902 3.95 0.45 12 0.07 4993.00 44303.00 28950 20241007 -31.81 17060 20240805 15.71 21150 -6.67 20250102 18810 4.94 20250205 28950 -31.81 20241007 17060 15.71 20240805 0.72 Y 018310 500 73 억 425710 N N 1099 N 00 N
12 20250404 140316 55 60.00 KOSDAQ 금속 N N N Y 60 N 19780 30 2 0.15 170197250 8620 93.54 19750 19870 19530 25650 13830 19750 19744.46 2.90 0 -1651 20176 19962 19686 19472 19196 19825 19335 74 5900 500 13820 10 1 14700000 2908 3.96 0.45 12 0.06 4993.00 44303.00 28950 20241007 -31.68 17060 20240805 15.94 21150 -6.48 20250102 18810 5.16 20250205 28950 -31.68 20241007 17060 15.94 20240805 0.72 Y 018310 500 73 억 425710 N N 1099 N 00 N