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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,100,2,1.30,11966130,1552,42.12,7730,7780,7670,9980,5380,7680,7710.14,0.00,0,107,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,708,9.77,0.44,12,0.02,796.00,17674.00,9640,20250121,-19.29,7640,20250411,1.83,9640,-19.29,20250121,7640,1.83,20250411,9640,-19.29,20250121,7640,1.83,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,80,2,1.04,11258180,1461,39.65,7730,7770,7670,9980,5380,7680,7705.80,0.00,0,114,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,706,9.75,0.44,12,0.02,796.00,17674.00,9640,20250121,-19.50,7640,20250411,1.57,9640,-19.50,20250121,7640,1.57,20250411,9640,-19.50,20250121,7640,1.57,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,140754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,80,2,1.04,10015540,1301,35.31,7730,7760,7670,9980,5380,7680,7698.34,0.00,0,55,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,706,9.75,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.50,7640,20250411,1.57,9640,-19.50,20250121,7640,1.57,20250411,9640,-19.50,20250121,7640,1.57,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,130753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,60,2,0.78,8968860,1166,31.64,7730,7750,7670,9980,5380,7680,7691.99,0.00,0,0,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,704,9.72,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.71,7640,20250411,1.31,9640,-19.71,20250121,7640,1.31,20250411,9640,-19.71,20250121,7640,1.31,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,120751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,50,2,0.65,8000370,1041,28.25,7730,7740,7670,9980,5380,7680,7685.27,0.00,0,-3,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,703,9.71,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.81,7640,20250411,1.18,9640,-19.81,20250121,7640,1.18,20250411,9640,-19.81,20250121,7640,1.18,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,110750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,40,2,0.52,7923070,1031,27.98,7730,7740,7670,9980,5380,7680,7684.84,0.00,0,-10,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,703,9.70,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.92,7640,20250411,1.05,9640,-19.92,20250121,7640,1.05,20250411,9640,-19.92,20250121,7640,1.05,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,100750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,0,3,0.00,5748950,748,20.30,7730,7740,7670,9980,5380,7680,7685.76,0.00,0,-9,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,699,9.65,0.43,12,0.01,796.00,17674.00,9640,20250121,-20.33,7640,20250411,0.52,9640,-20.33,20250121,7640,0.52,20250411,9640,-20.33,20250121,7640,0.52,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,090754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,50,2,0.65,15460,2,0.05,7730,7730,7730,9980,5380,7680,7730.00,0.00,0,0,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,703,9.71,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.81,7640,20250411,1.18,9640,-19.81,20250121,7640,1.18,20250411,9640,-19.81,20250121,7640,1.18,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250416,160742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-80,5,-1.03,28388230,3685,75.42,7800,7800,7660,10080,5440,7760,7703.73,0.00,0,133,7860,7810,7770,7720,7680,7790,7700,46,2320,500,5120,10,1,9100000,699,9.65,0.43,12,0.04,796.00,17674.00,9640,20250121,-20.33,7640,20250411,0.52,9640,-20.33,20250121,7640,0.52,20250411,9640,-20.33,20250121,7640,0.52,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250416,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-60,5,-0.77,27466610,3565,72.96,7800,7800,7660,10080,5440,7760,7704.52,0.00,0,210,7860,7810,7770,7720,7680,7790,7700,46,2320,500,5120,10,1,9100000,701,9.67,0.44,12,0.04,796.00,17674.00,9640,20250121,-20.12,7640,20250411,0.79,9640,-20.12,20250121,7640,0.79,20250411,9640,-20.12,20250121,7640,0.79,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250416,140750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-60,5,-0.77,26965850,3500,71.63,7800,7800,7660,10080,5440,7760,7704.53,0.00,0,209,7860,7810,7770,7720,7680,7790,7700,46,2320,500,5120,10,1,9100000,701,9.67,0.44,12,0.04,796.00,17674.00,9640,20250121,-20.12,7640,20250411,0.79,9640,-20.12,20250121,7640,0.79,20250411,9640,-20.12,20250121,7640,0.79,20250411,0.00,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 20250417 160745 57 100.00 KOSDAQ 금속 N N N N N 7780 100 2 1.30 11966130 1552 42.12 7730 7780 7670 9980 5380 7680 7710.14 0.00 0 107 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 708 9.77 0.44 12 0.02 796.00 17674.00 9640 20250121 -19.29 7640 20250411 1.83 9640 -19.29 20250121 7640 1.83 20250411 9640 -19.29 20250121 7640 1.83 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
3 20250417 150751 57 100.00 KOSDAQ 금속 N N N N N 7760 80 2 1.04 11258180 1461 39.65 7730 7770 7670 9980 5380 7680 7705.80 0.00 0 114 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 706 9.75 0.44 12 0.02 796.00 17674.00 9640 20250121 -19.50 7640 20250411 1.57 9640 -19.50 20250121 7640 1.57 20250411 9640 -19.50 20250121 7640 1.57 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
4 20250417 140754 57 100.00 KOSDAQ 금속 N N N N N 7760 80 2 1.04 10015540 1301 35.31 7730 7760 7670 9980 5380 7680 7698.34 0.00 0 55 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 706 9.75 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.50 7640 20250411 1.57 9640 -19.50 20250121 7640 1.57 20250411 9640 -19.50 20250121 7640 1.57 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
5 20250417 130753 57 100.00 KOSDAQ 금속 N N N N N 7740 60 2 0.78 8968860 1166 31.64 7730 7750 7670 9980 5380 7680 7691.99 0.00 0 0 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 704 9.72 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.71 7640 20250411 1.31 9640 -19.71 20250121 7640 1.31 20250411 9640 -19.71 20250121 7640 1.31 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
6 20250417 120751 57 100.00 KOSDAQ 금속 N N N N N 7730 50 2 0.65 8000370 1041 28.25 7730 7740 7670 9980 5380 7680 7685.27 0.00 0 -3 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 703 9.71 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.81 7640 20250411 1.18 9640 -19.81 20250121 7640 1.18 20250411 9640 -19.81 20250121 7640 1.18 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
7 20250417 110750 57 100.00 KOSDAQ 금속 N N N N N 7720 40 2 0.52 7923070 1031 27.98 7730 7740 7670 9980 5380 7680 7684.84 0.00 0 -10 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 703 9.70 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.92 7640 20250411 1.05 9640 -19.92 20250121 7640 1.05 20250411 9640 -19.92 20250121 7640 1.05 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
8 20250417 100750 57 100.00 KOSDAQ 금속 N N N N N 7680 0 3 0.00 5748950 748 20.30 7730 7740 7670 9980 5380 7680 7685.76 0.00 0 -9 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 699 9.65 0.43 12 0.01 796.00 17674.00 9640 20250121 -20.33 7640 20250411 0.52 9640 -20.33 20250121 7640 0.52 20250411 9640 -20.33 20250121 7640 0.52 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
9 20250417 090754 57 100.00 KOSDAQ 금속 N N N N N 7730 50 2 0.65 15460 2 0.05 7730 7730 7730 9980 5380 7680 7730.00 0.00 0 0 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 703 9.71 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.81 7640 20250411 1.18 9640 -19.81 20250121 7640 1.18 20250411 9640 -19.81 20250121 7640 1.18 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
10 20250416 160742 57 100.00 KOSDAQ 금속 N N N N N 7680 -80 5 -1.03 28388230 3685 75.42 7800 7800 7660 10080 5440 7760 7703.73 0.00 0 133 7860 7810 7770 7720 7680 7790 7700 46 2320 500 5120 10 1 9100000 699 9.65 0.43 12 0.04 796.00 17674.00 9640 20250121 -20.33 7640 20250411 0.52 9640 -20.33 20250121 7640 0.52 20250411 9640 -20.33 20250121 7640 0.52 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
11 20250416 150751 57 100.00 KOSDAQ 금속 N N N N N 7700 -60 5 -0.77 27466610 3565 72.96 7800 7800 7660 10080 5440 7760 7704.52 0.00 0 210 7860 7810 7770 7720 7680 7790 7700 46 2320 500 5120 10 1 9100000 701 9.67 0.44 12 0.04 796.00 17674.00 9640 20250121 -20.12 7640 20250411 0.79 9640 -20.12 20250121 7640 0.79 20250411 9640 -20.12 20250121 7640 0.79 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
12 20250416 140750 57 100.00 KOSDAQ 금속 N N N N N 7700 -60 5 -0.77 26965850 3500 71.63 7800 7800 7660 10080 5440 7760 7704.53 0.00 0 209 7860 7810 7770 7720 7680 7790 7700 46 2320 500 5120 10 1 9100000 701 9.67 0.44 12 0.04 796.00 17674.00 9640 20250121 -20.12 7640 20250411 0.79 9640 -20.12 20250121 7640 0.79 20250411 9640 -20.12 20250121 7640 0.79 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N