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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160324,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5840,620,2,11.88,43957731070,7391759,19254.89,5440,6590,5320,6780,3660,5220,5947.19,19.66,0,-139816,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1961,12.92,0.55,12,22.02,452.00,10669.00,6590,20250422,-11.38,4820,20241210,21.16,6590,-11.38,20250422,4920,18.70,20250409,6590,-11.38,20250422,4820,21.16,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,10970,N,00,N
20250422,150330,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5860,640,2,12.26,39456883085,6616797,17236.18,5440,6590,5320,6780,3660,5220,5963.14,19.66,0,-86748,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1967,12.96,0.55,12,19.71,452.00,10669.00,6590,20250422,-11.08,4820,20241210,21.58,6590,-11.08,20250422,4920,19.11,20250409,6590,-11.08,20250422,4820,21.58,20241210,1.26,Y,019210,500,167 억,,6599615,Y,N,30,N,00,N
20250422,140330,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5640,420,2,8.05,18205169265,3190357,8310.60,5440,6080,5320,6780,3660,5220,5706.31,19.66,0,-24529,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1894,12.48,0.53,12,9.50,452.00,10669.00,6080,20250422,-7.24,4820,20241210,17.01,6080,-7.24,20250422,4920,14.63,20250409,6080,-7.24,20250422,4820,17.01,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N
20250422,130329,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5610,390,2,7.47,17062958720,2989202,7786.61,5440,6080,5320,6780,3660,5220,5708.20,19.66,0,-30814,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1883,12.41,0.53,12,8.90,452.00,10669.00,6080,20250422,-7.73,4820,20241210,16.39,6080,-7.73,20250422,4920,14.02,20250409,6080,-7.73,20250422,4820,16.39,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N
20250422,120330,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5540,320,2,6.13,16408669500,2871779,7480.73,5440,6080,5320,6780,3660,5220,5713.76,19.66,0,-23215,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1860,12.26,0.52,12,8.55,452.00,10669.00,6080,20250422,-8.88,4820,20241210,14.94,6080,-8.88,20250422,4920,12.60,20250409,6080,-8.88,20250422,4820,14.94,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N
20250422,110329,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5670,450,2,8.62,14628963845,2552893,6650.06,5440,6080,5320,6780,3660,5220,5730.35,19.66,0,-128031,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1904,12.54,0.53,12,7.60,452.00,10669.00,6080,20250422,-6.74,4820,20241210,17.63,6080,-6.74,20250422,4920,15.24,20250409,6080,-6.74,20250422,4820,17.63,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N
20250422,100330,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5840,620,2,11.88,12286491000,2143528,5583.70,5440,6080,5320,6780,3660,5220,5731.90,19.66,0,-141403,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1961,12.92,0.55,12,6.38,452.00,10669.00,6080,20250422,-3.95,4820,20241210,21.16,6080,-3.95,20250422,4920,18.70,20250409,6080,-3.95,20250422,4820,21.16,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N
20250422,090330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5470,250,2,4.79,1031274070,189952,494.81,5440,5540,5320,6780,3660,5220,5429.13,19.66,0,-38318,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1836,12.10,0.51,12,0.57,452.00,10669.00,5880,20240715,-6.97,4820,20241210,13.49,5660,-3.36,20250320,4920,11.18,20250409,5880,-6.97,20240715,4820,13.49,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N
20250421,160323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5220,-10,5,-0.19,184628970,35396,93.04,5240,5260,5180,6790,3670,5230,5216.10,19.68,0,-8076,5283,5256,5213,5186,5143,5270,5200,168,1560,500,3870,10,1,33573819,1753,11.55,0.49,12,0.11,452.00,10669.00,5880,20240715,-11.22,4820,20241210,8.30,5660,-7.77,20250320,4920,6.10,20250409,5880,-11.22,20240715,4820,8.30,20241210,1.25,Y,019210,500,167 억,,6607544,N,N,0,N,00,N
20250421,150329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5210,-20,5,-0.38,181388650,34775,91.41,5240,5260,5180,6790,3670,5230,5216.06,19.68,0,-8005,5283,5256,5213,5186,5143,5270,5200,168,1560,500,3870,10,1,33573819,1749,11.53,0.49,12,0.10,452.00,10669.00,5880,20240715,-11.39,4820,20241210,8.09,5660,-7.95,20250320,4920,5.89,20250409,5880,-11.39,20240715,4820,8.09,20241210,1.25,Y,019210,500,167 억,,6607544,N,N,0,N,00,N
20250421,140329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5220,-10,5,-0.19,157838030,30253,79.52,5240,5260,5180,6790,3670,5230,5217.27,19.68,0,-5814,5283,5256,5213,5186,5143,5270,5200,168,1560,500,3870,10,1,33573819,1753,11.55,0.49,12,0.09,452.00,10669.00,5880,20240715,-11.22,4820,20241210,8.30,5660,-7.77,20250320,4920,6.10,20250409,5880,-11.22,20240715,4820,8.30,20241210,1.25,Y,019210,500,167 억,,6607544,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 20250422 160324 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5840 620 2 11.88 43957731070 7391759 19254.89 5440 6590 5320 6780 3660 5220 5947.19 19.66 0 -139816 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1961 12.92 0.55 12 22.02 452.00 10669.00 6590 20250422 -11.38 4820 20241210 21.16 6590 -11.38 20250422 4920 18.70 20250409 6590 -11.38 20250422 4820 21.16 20241210 1.26 Y 019210 500 167 억 6599615 N N 10970 N 00 N
3 20250422 150330 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5860 640 2 12.26 39456883085 6616797 17236.18 5440 6590 5320 6780 3660 5220 5963.14 19.66 0 -86748 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1967 12.96 0.55 12 19.71 452.00 10669.00 6590 20250422 -11.08 4820 20241210 21.58 6590 -11.08 20250422 4920 19.11 20250409 6590 -11.08 20250422 4820 21.58 20241210 1.26 Y 019210 500 167 억 6599615 Y N 30 N 00 N
4 20250422 140330 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5640 420 2 8.05 18205169265 3190357 8310.60 5440 6080 5320 6780 3660 5220 5706.31 19.66 0 -24529 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1894 12.48 0.53 12 9.50 452.00 10669.00 6080 20250422 -7.24 4820 20241210 17.01 6080 -7.24 20250422 4920 14.63 20250409 6080 -7.24 20250422 4820 17.01 20241210 1.26 Y 019210 500 167 억 6599615 N N 30 N 00 N
5 20250422 130329 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5610 390 2 7.47 17062958720 2989202 7786.61 5440 6080 5320 6780 3660 5220 5708.20 19.66 0 -30814 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1883 12.41 0.53 12 8.90 452.00 10669.00 6080 20250422 -7.73 4820 20241210 16.39 6080 -7.73 20250422 4920 14.02 20250409 6080 -7.73 20250422 4820 16.39 20241210 1.26 Y 019210 500 167 억 6599615 N N 30 N 00 N
6 20250422 120330 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5540 320 2 6.13 16408669500 2871779 7480.73 5440 6080 5320 6780 3660 5220 5713.76 19.66 0 -23215 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1860 12.26 0.52 12 8.55 452.00 10669.00 6080 20250422 -8.88 4820 20241210 14.94 6080 -8.88 20250422 4920 12.60 20250409 6080 -8.88 20250422 4820 14.94 20241210 1.26 Y 019210 500 167 억 6599615 N N 30 N 00 N
7 20250422 110329 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5670 450 2 8.62 14628963845 2552893 6650.06 5440 6080 5320 6780 3660 5220 5730.35 19.66 0 -128031 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1904 12.54 0.53 12 7.60 452.00 10669.00 6080 20250422 -6.74 4820 20241210 17.63 6080 -6.74 20250422 4920 15.24 20250409 6080 -6.74 20250422 4820 17.63 20241210 1.26 Y 019210 500 167 억 6599615 N N 30 N 00 N
8 20250422 100330 55 60.00 KOSDAQ 신고가 금속 N N N Y 60 N 5840 620 2 11.88 12286491000 2143528 5583.70 5440 6080 5320 6780 3660 5220 5731.90 19.66 0 -141403 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1961 12.92 0.55 12 6.38 452.00 10669.00 6080 20250422 -3.95 4820 20241210 21.16 6080 -3.95 20250422 4920 18.70 20250409 6080 -3.95 20250422 4820 21.16 20241210 1.26 Y 019210 500 167 억 6599615 N N 30 N 00 N
9 20250422 090330 55 60.00 KOSDAQ 금속 N N N Y 60 N 5470 250 2 4.79 1031274070 189952 494.81 5440 5540 5320 6780 3660 5220 5429.13 19.66 0 -38318 5300 5260 5220 5180 5140 5240 5160 168 1560 500 3860 10 1 33573819 1836 12.10 0.51 12 0.57 452.00 10669.00 5880 20240715 -6.97 4820 20241210 13.49 5660 -3.36 20250320 4920 11.18 20250409 5880 -6.97 20240715 4820 13.49 20241210 1.26 Y 019210 500 167 억 6599615 N N 30 N 00 N
10 20250421 160323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5220 -10 5 -0.19 184628970 35396 93.04 5240 5260 5180 6790 3670 5230 5216.10 19.68 0 -8076 5283 5256 5213 5186 5143 5270 5200 168 1560 500 3870 10 1 33573819 1753 11.55 0.49 12 0.11 452.00 10669.00 5880 20240715 -11.22 4820 20241210 8.30 5660 -7.77 20250320 4920 6.10 20250409 5880 -11.22 20240715 4820 8.30 20241210 1.25 Y 019210 500 167 억 6607544 N N 0 N 00 N
11 20250421 150329 55 60.00 KOSDAQ 금속 N N N Y 60 N 5210 -20 5 -0.38 181388650 34775 91.41 5240 5260 5180 6790 3670 5230 5216.06 19.68 0 -8005 5283 5256 5213 5186 5143 5270 5200 168 1560 500 3870 10 1 33573819 1749 11.53 0.49 12 0.10 452.00 10669.00 5880 20240715 -11.39 4820 20241210 8.09 5660 -7.95 20250320 4920 5.89 20250409 5880 -11.39 20240715 4820 8.09 20241210 1.25 Y 019210 500 167 억 6607544 N N 0 N 00 N
12 20250421 140329 55 60.00 KOSDAQ 금속 N N N Y 60 N 5220 -10 5 -0.19 157838030 30253 79.52 5240 5260 5180 6790 3670 5230 5217.27 19.68 0 -5814 5283 5256 5213 5186 5143 5270 5200 168 1560 500 3870 10 1 33573819 1753 11.55 0.49 12 0.09 452.00 10669.00 5880 20240715 -11.22 4820 20241210 8.30 5660 -7.77 20250320 4920 6.10 20250409 5880 -11.22 20240715 4820 8.30 20241210 1.25 Y 019210 500 167 억 6607544 N N 0 N 00 N