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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
109860/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
20250404,160719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,70,2,0.88,21018565,2619,781.79,7910,8140,7850,10340,5580,7960,8025.42,0.00,0,-308,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,731,10.09,0.45,12,0.03,796.00,17674.00,9640,20250121,-16.70,7700,20241209,4.29,9640,-16.70,20250121,7850,2.29,20250404,9640,-16.70,20250121,7700,4.29,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,60,2,0.75,20563885,2563,765.07,7910,8140,7850,10340,5580,7960,8023.37,0.00,0,-264,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,730,10.08,0.45,12,0.03,796.00,17674.00,9640,20250121,-16.80,7700,20241209,4.16,9640,-16.80,20250121,7850,2.17,20250404,9640,-16.80,20250121,7700,4.16,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8080,120,2,1.51,17076525,2134,637.01,7910,8100,7850,10340,5580,7960,8002.12,0.00,0,-300,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,735,10.15,0.46,12,0.02,796.00,17674.00,9640,20250121,-16.18,7700,20241209,4.94,9640,-16.18,20250121,7850,2.93,20250404,9640,-16.18,20250121,7700,4.94,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,130727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,13806305,1729,516.12,7910,8070,7850,10340,5580,7960,7985.14,0.00,0,-262,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,724,10.00,0.45,12,0.02,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7850,1.40,20250404,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,120721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,80,2,1.01,9481115,1191,355.52,7910,8070,7850,10340,5580,7960,7960.63,0.00,0,-263,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,732,10.10,0.45,12,0.01,796.00,17674.00,9640,20250121,-16.60,7700,20241209,4.42,9640,-16.60,20250121,7850,2.42,20250404,9640,-16.60,20250121,7700,4.42,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,110724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,-90,5,-1.13,4136120,525,156.72,7910,7950,7850,10340,5580,7960,7878.32,0.00,0,-164,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,716,9.89,0.45,12,0.01,796.00,17674.00,9640,20250121,-18.36,7700,20241209,2.21,9640,-18.36,20250121,7850,0.25,20250404,9640,-18.36,20250121,7700,2.21,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,-80,5,-1.01,2978200,378,112.84,7910,7950,7850,10340,5580,7960,7878.84,0.00,0,-129,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,717,9.90,0.45,12,0.00,796.00,17674.00,9640,20250121,-18.26,7700,20241209,2.34,9640,-18.26,20250121,7850,0.38,20250404,9640,-18.26,20250121,7700,2.34,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250404,090728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,-90,5,-1.13,244630,31,9.25,7910,7910,7850,10340,5580,7960,7891.29,0.00,0,-28,8013,7986,7943,7916,7873,8000,7930,46,2380,500,5250,10,1,9100000,716,9.89,0.45,12,0.00,796.00,17674.00,9640,20250121,-18.36,7700,20241209,2.21,9640,-18.36,20250121,7850,0.25,20250404,9640,-18.36,20250121,7700,2.21,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250403,160713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,2654530,335,82.72,7910,7970,7900,10340,5580,7960,7923.97,0.00,0,-113,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250403,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,10,2,0.13,2590850,327,80.74,7910,7970,7900,10340,5580,7960,7923.09,0.00,0,-105,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,725,10.01,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.32,7700,20241209,3.51,9640,-17.32,20250121,7890,1.01,20250207,9640,-17.32,20250121,7700,3.51,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250403,140718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,1093670,138,34.07,7910,7960,7900,10340,5580,7960,7925.14,0.00,0,-100,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,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 20250404 160719 57 100.00 KOSDAQ 금속 N N N N N 8030 70 2 0.88 21018565 2619 781.79 7910 8140 7850 10340 5580 7960 8025.42 0.00 0 -308 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 731 10.09 0.45 12 0.03 796.00 17674.00 9640 20250121 -16.70 7700 20241209 4.29 9640 -16.70 20250121 7850 2.29 20250404 9640 -16.70 20250121 7700 4.29 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
3 20250404 150726 57 100.00 KOSDAQ 금속 N N N N N 8020 60 2 0.75 20563885 2563 765.07 7910 8140 7850 10340 5580 7960 8023.37 0.00 0 -264 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 730 10.08 0.45 12 0.03 796.00 17674.00 9640 20250121 -16.80 7700 20241209 4.16 9640 -16.80 20250121 7850 2.17 20250404 9640 -16.80 20250121 7700 4.16 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
4 20250404 140728 57 100.00 KOSDAQ 금속 N N N N N 8080 120 2 1.51 17076525 2134 637.01 7910 8100 7850 10340 5580 7960 8002.12 0.00 0 -300 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 735 10.15 0.46 12 0.02 796.00 17674.00 9640 20250121 -16.18 7700 20241209 4.94 9640 -16.18 20250121 7850 2.93 20250404 9640 -16.18 20250121 7700 4.94 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
5 20250404 130727 57 100.00 KOSDAQ 금속 N N N N N 7960 0 3 0.00 13806305 1729 516.12 7910 8070 7850 10340 5580 7960 7985.14 0.00 0 -262 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 724 10.00 0.45 12 0.02 796.00 17674.00 9640 20250121 -17.43 7700 20241209 3.38 9640 -17.43 20250121 7850 1.40 20250404 9640 -17.43 20250121 7700 3.38 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
6 20250404 120721 57 100.00 KOSDAQ 금속 N N N N N 8040 80 2 1.01 9481115 1191 355.52 7910 8070 7850 10340 5580 7960 7960.63 0.00 0 -263 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 732 10.10 0.45 12 0.01 796.00 17674.00 9640 20250121 -16.60 7700 20241209 4.42 9640 -16.60 20250121 7850 2.42 20250404 9640 -16.60 20250121 7700 4.42 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
7 20250404 110724 57 100.00 KOSDAQ 금속 N N N N N 7870 -90 5 -1.13 4136120 525 156.72 7910 7950 7850 10340 5580 7960 7878.32 0.00 0 -164 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 716 9.89 0.45 12 0.01 796.00 17674.00 9640 20250121 -18.36 7700 20241209 2.21 9640 -18.36 20250121 7850 0.25 20250404 9640 -18.36 20250121 7700 2.21 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
8 20250404 100724 57 100.00 KOSDAQ 금속 N N N N N 7880 -80 5 -1.01 2978200 378 112.84 7910 7950 7850 10340 5580 7960 7878.84 0.00 0 -129 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 717 9.90 0.45 12 0.00 796.00 17674.00 9640 20250121 -18.26 7700 20241209 2.34 9640 -18.26 20250121 7850 0.38 20250404 9640 -18.26 20250121 7700 2.34 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
9 20250404 090728 57 100.00 KOSDAQ 금속 N N N N N 7870 -90 5 -1.13 244630 31 9.25 7910 7910 7850 10340 5580 7960 7891.29 0.00 0 -28 8013 7986 7943 7916 7873 8000 7930 46 2380 500 5250 10 1 9100000 716 9.89 0.45 12 0.00 796.00 17674.00 9640 20250121 -18.36 7700 20241209 2.21 9640 -18.36 20250121 7850 0.25 20250404 9640 -18.36 20250121 7700 2.21 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
10 20250403 160713 57 100.00 KOSDAQ 금속 N N N N N 7960 0 3 0.00 2654530 335 82.72 7910 7970 7900 10340 5580 7960 7923.97 0.00 0 -113 7986 7972 7946 7932 7906 7980 7940 46 2380 500 5250 10 1 9100000 724 10.00 0.45 12 0.00 796.00 17674.00 9640 20250121 -17.43 7700 20241209 3.38 9640 -17.43 20250121 7890 0.89 20250207 9640 -17.43 20250121 7700 3.38 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
11 20250403 150719 57 100.00 KOSDAQ 금속 N N N N N 7970 10 2 0.13 2590850 327 80.74 7910 7970 7900 10340 5580 7960 7923.09 0.00 0 -105 7986 7972 7946 7932 7906 7980 7940 46 2380 500 5250 10 1 9100000 725 10.01 0.45 12 0.00 796.00 17674.00 9640 20250121 -17.32 7700 20241209 3.51 9640 -17.32 20250121 7890 1.01 20250207 9640 -17.32 20250121 7700 3.51 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
12 20250403 140718 57 100.00 KOSDAQ 금속 N N N N N 7960 0 3 0.00 1093670 138 34.07 7910 7960 7900 10340 5580 7960 7925.14 0.00 0 -100 7986 7972 7946 7932 7906 7980 7940 46 2380 500 5250 10 1 9100000 724 10.00 0.45 12 0.00 796.00 17674.00 9640 20250121 -17.43 7700 20241209 3.38 9640 -17.43 20250121 7890 0.89 20250207 9640 -17.43 20250121 7700 3.38 20241209 0.00 Y 109860 500 45 억 0 N N 0 N 00 N