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
019210/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
20250407,160316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5200,-280,5,-5.11,779656265,149644,139.77,5360,5360,5150,7120,3840,5480,5209.53,19.38,0,-29449,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1746,11.50,0.49,12,0.45,452.00,10669.00,5910,20240328,-12.01,4820,20241210,7.88,5660,-8.13,20250320,4925,5.58,20250311,5880,-11.56,20240715,4820,7.88,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,5,N,00,N
20250407,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5190,-290,5,-5.29,692732305,132821,124.06,5360,5360,5150,7120,3840,5480,5214.93,19.38,0,-26558,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1742,11.48,0.49,12,0.40,452.00,10669.00,5910,20240328,-12.18,4820,20241210,7.68,5660,-8.30,20250320,4925,5.38,20250311,5880,-11.73,20240715,4820,7.68,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250407,140318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5200,-280,5,-5.11,660317095,126593,118.24,5360,5360,5150,7120,3840,5480,5215.44,19.38,0,-24747,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1746,11.50,0.49,12,0.38,452.00,10669.00,5910,20240328,-12.01,4820,20241210,7.88,5660,-8.13,20250320,4925,5.58,20250311,5880,-11.56,20240715,4820,7.88,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250407,130317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5200,-280,5,-5.11,616500635,118154,110.36,5360,5360,5150,7120,3840,5480,5217.10,19.38,0,-22743,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1746,11.50,0.49,12,0.35,452.00,10669.00,5910,20240328,-12.01,4820,20241210,7.88,5660,-8.13,20250320,4925,5.58,20250311,5880,-11.56,20240715,4820,7.88,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250407,120317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5200,-280,5,-5.11,569508125,109103,101.91,5360,5360,5150,7120,3840,5480,5219.20,19.38,0,-15558,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1746,11.50,0.49,12,0.32,452.00,10669.00,5910,20240328,-12.01,4820,20241210,7.88,5660,-8.13,20250320,4925,5.58,20250311,5880,-11.56,20240715,4820,7.88,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250407,110317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5260,-220,5,-4.01,511876015,98042,91.57,5360,5360,5150,7120,3840,5480,5220.19,19.38,0,-12644,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1766,11.64,0.49,12,0.29,452.00,10669.00,5910,20240328,-11.00,4820,20241210,9.13,5660,-7.07,20250320,4925,6.80,20250311,5880,-10.54,20240715,4820,9.13,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250407,100318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5220,-260,5,-4.74,443244580,84916,79.31,5360,5360,5150,7120,3840,5480,5218.88,19.38,0,-11801,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1753,11.55,0.49,12,0.25,452.00,10669.00,5910,20240328,-11.68,4820,20241210,8.30,5660,-7.77,20250320,4925,5.99,20250311,5880,-11.22,20240715,4820,8.30,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250407,090318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5260,-220,5,-4.01,26346540,4959,4.63,5360,5360,5260,7120,3840,5480,5302.11,19.38,0,-3129,5606,5542,5416,5352,5226,5575,5385,168,1640,500,4050,10,1,33573819,1766,11.64,0.49,12,0.01,452.00,10669.00,5910,20240328,-11.00,4820,20241210,9.13,5660,-7.07,20250320,4925,6.80,20250311,5880,-10.54,20240715,4820,9.13,20241210,1.11,Y,019210,500,167 억,,6507144,N,N,4,N,00,N
20250404,160317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,100,2,1.86,577159760,106765,234.71,5330,5480,5290,6990,3770,5380,5405.89,19.36,0,11295,5480,5430,5350,5300,5220,5455,5325,168,1610,500,3980,10,1,33573819,1840,12.12,0.51,12,0.32,452.00,10669.00,5910,20240328,-7.28,4820,20241210,13.69,5660,-3.18,20250320,4925,11.27,20250311,5880,-6.80,20240715,4820,13.69,20241210,1.10,Y,019210,500,167 억,,6499067,N,N,4,N,00,N
20250404,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,40,2,0.74,507420580,93923,206.48,5330,5460,5290,6990,3770,5380,5402.52,19.36,0,4170,5480,5430,5350,5300,5220,5455,5325,168,1610,500,3980,10,1,33573819,1820,11.99,0.51,12,0.28,452.00,10669.00,5910,20240328,-8.29,4820,20241210,12.45,5660,-4.24,20250320,4925,10.05,20250311,5880,-7.82,20240715,4820,12.45,20241210,1.10,Y,019210,500,167 억,,6499067,N,N,0,N,00,N
20250404,140319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,10,2,0.19,421682460,78043,171.57,5330,5460,5290,6990,3770,5380,5403.21,19.36,0,-2477,5480,5430,5350,5300,5220,5455,5325,168,1610,500,3980,10,1,33573819,1810,11.92,0.51,12,0.23,452.00,10669.00,5910,20240328,-8.80,4820,20241210,11.83,5660,-4.77,20250320,4925,9.44,20250311,5880,-8.33,20240715,4820,11.83,20241210,1.10,Y,019210,500,167 억,,6499067,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 20250407 160316 55 60.00 KOSDAQ 금속 N N N Y 60 N 5200 -280 5 -5.11 779656265 149644 139.77 5360 5360 5150 7120 3840 5480 5209.53 19.38 0 -29449 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1746 11.50 0.49 12 0.45 452.00 10669.00 5910 20240328 -12.01 4820 20241210 7.88 5660 -8.13 20250320 4925 5.58 20250311 5880 -11.56 20240715 4820 7.88 20241210 1.11 Y 019210 500 167 억 6507144 N N 5 N 00 N
3 20250407 150319 55 60.00 KOSDAQ 금속 N N N Y 60 N 5190 -290 5 -5.29 692732305 132821 124.06 5360 5360 5150 7120 3840 5480 5214.93 19.38 0 -26558 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1742 11.48 0.49 12 0.40 452.00 10669.00 5910 20240328 -12.18 4820 20241210 7.68 5660 -8.30 20250320 4925 5.38 20250311 5880 -11.73 20240715 4820 7.68 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
4 20250407 140318 55 60.00 KOSDAQ 금속 N N N Y 60 N 5200 -280 5 -5.11 660317095 126593 118.24 5360 5360 5150 7120 3840 5480 5215.44 19.38 0 -24747 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1746 11.50 0.49 12 0.38 452.00 10669.00 5910 20240328 -12.01 4820 20241210 7.88 5660 -8.13 20250320 4925 5.58 20250311 5880 -11.56 20240715 4820 7.88 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
5 20250407 130317 55 60.00 KOSDAQ 금속 N N N Y 60 N 5200 -280 5 -5.11 616500635 118154 110.36 5360 5360 5150 7120 3840 5480 5217.10 19.38 0 -22743 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1746 11.50 0.49 12 0.35 452.00 10669.00 5910 20240328 -12.01 4820 20241210 7.88 5660 -8.13 20250320 4925 5.58 20250311 5880 -11.56 20240715 4820 7.88 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
6 20250407 120317 55 60.00 KOSDAQ 금속 N N N Y 60 N 5200 -280 5 -5.11 569508125 109103 101.91 5360 5360 5150 7120 3840 5480 5219.20 19.38 0 -15558 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1746 11.50 0.49 12 0.32 452.00 10669.00 5910 20240328 -12.01 4820 20241210 7.88 5660 -8.13 20250320 4925 5.58 20250311 5880 -11.56 20240715 4820 7.88 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
7 20250407 110317 55 60.00 KOSDAQ 금속 N N N Y 60 N 5260 -220 5 -4.01 511876015 98042 91.57 5360 5360 5150 7120 3840 5480 5220.19 19.38 0 -12644 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1766 11.64 0.49 12 0.29 452.00 10669.00 5910 20240328 -11.00 4820 20241210 9.13 5660 -7.07 20250320 4925 6.80 20250311 5880 -10.54 20240715 4820 9.13 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
8 20250407 100318 55 60.00 KOSDAQ 금속 N N N Y 60 N 5220 -260 5 -4.74 443244580 84916 79.31 5360 5360 5150 7120 3840 5480 5218.88 19.38 0 -11801 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1753 11.55 0.49 12 0.25 452.00 10669.00 5910 20240328 -11.68 4820 20241210 8.30 5660 -7.77 20250320 4925 5.99 20250311 5880 -11.22 20240715 4820 8.30 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
9 20250407 090318 55 60.00 KOSDAQ 금속 N N N Y 60 N 5260 -220 5 -4.01 26346540 4959 4.63 5360 5360 5260 7120 3840 5480 5302.11 19.38 0 -3129 5606 5542 5416 5352 5226 5575 5385 168 1640 500 4050 10 1 33573819 1766 11.64 0.49 12 0.01 452.00 10669.00 5910 20240328 -11.00 4820 20241210 9.13 5660 -7.07 20250320 4925 6.80 20250311 5880 -10.54 20240715 4820 9.13 20241210 1.11 Y 019210 500 167 억 6507144 N N 4 N 00 N
10 20250404 160317 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 100 2 1.86 577159760 106765 234.71 5330 5480 5290 6990 3770 5380 5405.89 19.36 0 11295 5480 5430 5350 5300 5220 5455 5325 168 1610 500 3980 10 1 33573819 1840 12.12 0.51 12 0.32 452.00 10669.00 5910 20240328 -7.28 4820 20241210 13.69 5660 -3.18 20250320 4925 11.27 20250311 5880 -6.80 20240715 4820 13.69 20241210 1.10 Y 019210 500 167 억 6499067 N N 4 N 00 N
11 20250404 150319 55 60.00 KOSDAQ 금속 N N N Y 60 N 5420 40 2 0.74 507420580 93923 206.48 5330 5460 5290 6990 3770 5380 5402.52 19.36 0 4170 5480 5430 5350 5300 5220 5455 5325 168 1610 500 3980 10 1 33573819 1820 11.99 0.51 12 0.28 452.00 10669.00 5910 20240328 -8.29 4820 20241210 12.45 5660 -4.24 20250320 4925 10.05 20250311 5880 -7.82 20240715 4820 12.45 20241210 1.10 Y 019210 500 167 억 6499067 N N 0 N 00 N
12 20250404 140319 55 60.00 KOSDAQ 금속 N N N Y 60 N 5390 10 2 0.19 421682460 78043 171.57 5330 5460 5290 6990 3770 5380 5403.21 19.36 0 -2477 5480 5430 5350 5300 5220 5455 5325 168 1610 500 3980 10 1 33573819 1810 11.92 0.51 12 0.23 452.00 10669.00 5910 20240328 -8.80 4820 20241210 11.83 5660 -4.77 20250320 4925 9.44 20250311 5880 -8.33 20240715 4820 11.83 20241210 1.10 Y 019210 500 167 억 6499067 N N 0 N 00 N