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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,341689530,67085,39.52,5090,5150,5070,6600,3560,5080,5093.38,19.49,0,20282,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1712,11.28,0.48,12,0.20,452.00,10669.00,5880,20240715,-13.27,4820,20241210,5.81,5660,-9.89,20250320,4920,3.66,20250409,5880,-13.27,20240715,4820,5.81,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,150325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,322589980,63337,37.31,5090,5150,5070,6600,3560,5080,5093.23,19.49,0,19226,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1712,11.28,0.48,12,0.19,452.00,10669.00,5880,20240715,-13.27,4820,20241210,5.81,5660,-9.89,20250320,4920,3.66,20250409,5880,-13.27,20240715,4820,5.81,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,140325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,258720040,50808,29.93,5090,5150,5070,6600,3560,5080,5092.11,19.49,0,12579,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1712,11.28,0.48,12,0.15,452.00,10669.00,5880,20240715,-13.27,4820,20241210,5.81,5660,-9.89,20250320,4920,3.66,20250409,5880,-13.27,20240715,4820,5.81,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,130325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,232021460,45567,26.84,5090,5150,5070,6600,3560,5080,5091.87,19.49,0,9889,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1712,11.28,0.48,12,0.14,452.00,10669.00,5880,20240715,-13.27,4820,20241210,5.81,5660,-9.89,20250320,4920,3.66,20250409,5880,-13.27,20240715,4820,5.81,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,120325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,181329570,35610,20.98,5090,5150,5070,6600,3560,5080,5092.10,19.49,0,6381,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1712,11.28,0.48,12,0.11,452.00,10669.00,5880,20240715,-13.27,4820,20241210,5.81,5660,-9.89,20250320,4920,3.66,20250409,5880,-13.27,20240715,4820,5.81,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,110323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,10,2,0.20,111028495,21786,12.83,5090,5150,5070,6600,3560,5080,5096.32,19.49,0,1858,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1709,11.26,0.48,12,0.06,452.00,10669.00,5880,20240715,-13.44,4820,20241210,5.60,5660,-10.07,20250320,4920,3.46,20250409,5880,-13.44,20240715,4820,5.60,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,100325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,0,3,0.00,56949740,11151,6.57,5090,5150,5070,6600,3560,5080,5107.14,19.49,0,-342,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1706,11.24,0.48,12,0.03,452.00,10669.00,5880,20240715,-13.61,4820,20241210,5.39,5660,-10.25,20250320,4920,3.25,20250409,5880,-13.61,20240715,4820,5.39,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250414,090325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,10,2,0.20,7744220,1522,0.90,5090,5110,5080,6600,3560,5080,5088.19,19.49,0,-702,5170,5125,5045,5000,4920,5147,5022,168,1520,500,3750,10,1,33573819,1709,11.26,0.48,12,0.00,452.00,10669.00,5880,20240715,-13.44,4820,20241210,5.60,5660,-10.07,20250320,4920,3.46,20250409,5880,-13.44,20240715,4820,5.60,20241210,1.10,Y,019210,500,167 억,,6542084,N,N,26,N,00,N
20250411,160322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,10,2,0.20,853418796,169734,146.08,5010,5090,4965,6590,3550,5070,5027.98,19.33,0,53722,5176,5122,5076,5022,4976,5120,5020,168,1520,500,3750,10,1,33573819,1706,11.24,0.48,12,0.51,452.00,10669.00,5880,20240715,-13.61,4820,20241210,5.39,5660,-10.25,20250320,4920,3.25,20250409,5880,-13.61,20240715,4820,5.39,20241210,1.10,Y,019210,500,167 억,,6488837,N,N,26,N,00,N
20250411,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,20,2,0.39,835325546,166171,143.02,5010,5090,4965,6590,3550,5070,5026.90,19.33,0,52709,5176,5122,5076,5022,4976,5120,5020,168,1520,500,3750,10,1,33573819,1709,11.26,0.48,12,0.49,452.00,10669.00,5880,20240715,-13.44,4820,20241210,5.60,5660,-10.07,20250320,4920,3.46,20250409,5880,-13.44,20240715,4820,5.60,20241210,1.10,Y,019210,500,167 억,,6488837,N,N,28,N,00,N
20250411,140324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,0,3,0.00,675217226,134596,115.84,5010,5080,4965,6590,3550,5070,5016.62,19.33,0,27974,5176,5122,5076,5022,4976,5120,5020,168,1520,500,3750,10,1,33573819,1702,11.22,0.48,12,0.40,452.00,10669.00,5880,20240715,-13.78,4820,20241210,5.19,5660,-10.42,20250320,4920,3.05,20250409,5880,-13.78,20240715,4820,5.19,20241210,1.10,Y,019210,500,167 억,,6488837,N,N,28,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 20250414 160323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 20 2 0.39 341689530 67085 39.52 5090 5150 5070 6600 3560 5080 5093.38 19.49 0 20282 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1712 11.28 0.48 12 0.20 452.00 10669.00 5880 20240715 -13.27 4820 20241210 5.81 5660 -9.89 20250320 4920 3.66 20250409 5880 -13.27 20240715 4820 5.81 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
3 20250414 150325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 20 2 0.39 322589980 63337 37.31 5090 5150 5070 6600 3560 5080 5093.23 19.49 0 19226 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1712 11.28 0.48 12 0.19 452.00 10669.00 5880 20240715 -13.27 4820 20241210 5.81 5660 -9.89 20250320 4920 3.66 20250409 5880 -13.27 20240715 4820 5.81 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
4 20250414 140325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 20 2 0.39 258720040 50808 29.93 5090 5150 5070 6600 3560 5080 5092.11 19.49 0 12579 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1712 11.28 0.48 12 0.15 452.00 10669.00 5880 20240715 -13.27 4820 20241210 5.81 5660 -9.89 20250320 4920 3.66 20250409 5880 -13.27 20240715 4820 5.81 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
5 20250414 130325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 20 2 0.39 232021460 45567 26.84 5090 5150 5070 6600 3560 5080 5091.87 19.49 0 9889 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1712 11.28 0.48 12 0.14 452.00 10669.00 5880 20240715 -13.27 4820 20241210 5.81 5660 -9.89 20250320 4920 3.66 20250409 5880 -13.27 20240715 4820 5.81 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
6 20250414 120325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 20 2 0.39 181329570 35610 20.98 5090 5150 5070 6600 3560 5080 5092.10 19.49 0 6381 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1712 11.28 0.48 12 0.11 452.00 10669.00 5880 20240715 -13.27 4820 20241210 5.81 5660 -9.89 20250320 4920 3.66 20250409 5880 -13.27 20240715 4820 5.81 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
7 20250414 110323 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 10 2 0.20 111028495 21786 12.83 5090 5150 5070 6600 3560 5080 5096.32 19.49 0 1858 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1709 11.26 0.48 12 0.06 452.00 10669.00 5880 20240715 -13.44 4820 20241210 5.60 5660 -10.07 20250320 4920 3.46 20250409 5880 -13.44 20240715 4820 5.60 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
8 20250414 100325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 0 3 0.00 56949740 11151 6.57 5090 5150 5070 6600 3560 5080 5107.14 19.49 0 -342 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1706 11.24 0.48 12 0.03 452.00 10669.00 5880 20240715 -13.61 4820 20241210 5.39 5660 -10.25 20250320 4920 3.25 20250409 5880 -13.61 20240715 4820 5.39 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
9 20250414 090325 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 10 2 0.20 7744220 1522 0.90 5090 5110 5080 6600 3560 5080 5088.19 19.49 0 -702 5170 5125 5045 5000 4920 5147 5022 168 1520 500 3750 10 1 33573819 1709 11.26 0.48 12 0.00 452.00 10669.00 5880 20240715 -13.44 4820 20241210 5.60 5660 -10.07 20250320 4920 3.46 20250409 5880 -13.44 20240715 4820 5.60 20241210 1.10 Y 019210 500 167 억 6542084 N N 26 N 00 N
10 20250411 160322 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 10 2 0.20 853418796 169734 146.08 5010 5090 4965 6590 3550 5070 5027.98 19.33 0 53722 5176 5122 5076 5022 4976 5120 5020 168 1520 500 3750 10 1 33573819 1706 11.24 0.48 12 0.51 452.00 10669.00 5880 20240715 -13.61 4820 20241210 5.39 5660 -10.25 20250320 4920 3.25 20250409 5880 -13.61 20240715 4820 5.39 20241210 1.10 Y 019210 500 167 억 6488837 N N 26 N 00 N
11 20250411 150324 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 20 2 0.39 835325546 166171 143.02 5010 5090 4965 6590 3550 5070 5026.90 19.33 0 52709 5176 5122 5076 5022 4976 5120 5020 168 1520 500 3750 10 1 33573819 1709 11.26 0.48 12 0.49 452.00 10669.00 5880 20240715 -13.44 4820 20241210 5.60 5660 -10.07 20250320 4920 3.46 20250409 5880 -13.44 20240715 4820 5.60 20241210 1.10 Y 019210 500 167 억 6488837 N N 28 N 00 N
12 20250411 140324 55 60.00 KOSDAQ 금속 N N N Y 60 N 5070 0 3 0.00 675217226 134596 115.84 5010 5080 4965 6590 3550 5070 5016.62 19.33 0 27974 5176 5122 5076 5022 4976 5120 5020 168 1520 500 3750 10 1 33573819 1702 11.22 0.48 12 0.40 452.00 10669.00 5880 20240715 -13.78 4820 20241210 5.19 5660 -10.42 20250320 4920 3.05 20250409 5880 -13.78 20240715 4820 5.19 20241210 1.10 Y 019210 500 167 억 6488837 N N 28 N 00 N