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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101970/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
20250421,160727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22300,-400,5,-1.76,3068413650,136964,74.70,22500,23200,21750,29500,15900,22700,22403.35,0.29,0,1414,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3244,0.00,0.00,12,0.94,0.00,0.00,24850,20250416,-10.26,310,20150306,7093.55,24850,-10.26,20250416,16000,39.38,20250407,24850,-10.26,20250416,16000,39.38,20250407,0.00,Y,101970,500,72 억,,42393,N,N,237,N,00,N
20250421,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22400,-300,5,-1.32,2948835500,131596,71.78,22500,23200,21750,29500,15900,22700,22408.24,0.29,0,2112,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3259,0.00,0.00,12,0.90,0.00,0.00,24850,20250416,-9.86,310,20150306,7125.81,24850,-9.86,20250416,16000,40.00,20250407,24850,-9.86,20250416,16000,40.00,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250421,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22250,-450,5,-1.98,2528832350,112734,61.49,22500,23200,21750,29500,15900,22700,22431.85,0.29,0,2639,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3237,0.00,0.00,12,0.77,0.00,0.00,24850,20250416,-10.46,310,20150306,7077.42,24850,-10.46,20250416,16000,39.06,20250407,24850,-10.46,20250416,16000,39.06,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250421,130739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21950,-750,5,-3.30,2319638725,103259,56.32,22500,23200,21750,29500,15900,22700,22464.27,0.29,0,746,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3193,0.00,0.00,12,0.71,0.00,0.00,24850,20250416,-11.67,310,20150306,6980.65,24850,-11.67,20250416,16000,37.19,20250407,24850,-11.67,20250416,16000,37.19,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250421,120739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22200,-500,5,-2.20,1904674175,84334,46.00,22500,23200,22050,29500,15900,22700,22584.89,0.29,0,3444,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3230,0.00,0.00,12,0.58,0.00,0.00,24850,20250416,-10.66,310,20150306,7061.29,24850,-10.66,20250416,16000,38.75,20250407,24850,-10.66,20250416,16000,38.75,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250421,110739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22300,-400,5,-1.76,1628601425,71882,39.21,22500,23200,22150,29500,15900,22700,22656.60,0.29,0,4334,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3244,0.00,0.00,12,0.49,0.00,0.00,24850,20250416,-10.26,310,20150306,7093.55,24850,-10.26,20250416,16000,39.38,20250407,24850,-10.26,20250416,16000,39.38,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250421,100734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,0,3,0.00,1362269425,59975,32.71,22500,23200,22200,29500,15900,22700,22713.95,0.29,0,6548,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3302,0.00,0.00,12,0.41,0.00,0.00,24850,20250416,-8.65,310,20150306,7222.58,24850,-8.65,20250416,16000,41.88,20250407,24850,-8.65,20250416,16000,41.88,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250421,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22250,-450,5,-1.98,166070850,7445,4.06,22500,22700,22200,29500,15900,22700,22306.31,0.29,0,239,23766,23232,22416,21882,21066,22825,21475,73,6800,500,15890,50,1,14547709,3237,0.00,0.00,12,0.05,0.00,0.00,24850,20250416,-10.46,310,20150306,7077.42,24850,-10.46,20250416,16000,39.06,20250407,24850,-10.46,20250416,16000,39.06,20250407,0.00,Y,101970,500,72 억,,42393,N,N,1395,N,00,N
20250418,160727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,100,2,0.44,4030208025,181899,74.38,22950,22950,21600,29350,15850,22600,22156.25,0.42,0,-21668,24500,23550,22500,21550,20500,23025,21025,73,6750,500,15820,50,1,14547709,3302,0.00,0.00,12,1.25,0.00,0.00,24850,20250416,-8.65,310,20150306,7222.58,24850,-8.65,20250416,16000,41.88,20250407,24850,-8.65,20250416,16000,41.88,20250407,0.00,Y,101970,500,72 억,,60876,N,N,1395,N,00,N
20250418,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22750,150,2,0.66,3830527125,173125,70.79,22950,22950,21600,29350,15850,22600,22125.79,0.42,0,-18893,24500,23550,22500,21550,20500,23025,21025,73,6750,500,15820,50,1,14547709,3310,0.00,0.00,12,1.19,0.00,0.00,24850,20250416,-8.45,310,20150306,7238.71,24850,-8.45,20250416,16000,42.19,20250407,24850,-8.45,20250416,16000,42.19,20250407,0.00,Y,101970,500,72 억,,60876,N,N,0,N,00,N
20250418,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22400,-200,5,-0.88,3002628225,136455,55.80,22950,22950,21600,29350,15850,22600,22004.53,0.42,0,-15071,24500,23550,22500,21550,20500,23025,21025,73,6750,500,15820,50,1,14547709,3259,0.00,0.00,12,0.94,0.00,0.00,24850,20250416,-9.86,310,20150306,7125.81,24850,-9.86,20250416,16000,40.00,20250407,24850,-9.86,20250416,16000,40.00,20250407,0.00,Y,101970,500,72 억,,60876,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 20250421 160727 57 100.00 KOSDAQ 금속 N N N N N 22300 -400 5 -1.76 3068413650 136964 74.70 22500 23200 21750 29500 15900 22700 22403.35 0.29 0 1414 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3244 0.00 0.00 12 0.94 0.00 0.00 24850 20250416 -10.26 310 20150306 7093.55 24850 -10.26 20250416 16000 39.38 20250407 24850 -10.26 20250416 16000 39.38 20250407 0.00 Y 101970 500 72 억 42393 N N 237 N 00 N
3 20250421 150740 57 100.00 KOSDAQ 금속 N N N N N 22400 -300 5 -1.32 2948835500 131596 71.78 22500 23200 21750 29500 15900 22700 22408.24 0.29 0 2112 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3259 0.00 0.00 12 0.90 0.00 0.00 24850 20250416 -9.86 310 20150306 7125.81 24850 -9.86 20250416 16000 40.00 20250407 24850 -9.86 20250416 16000 40.00 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
4 20250421 140740 57 100.00 KOSDAQ 금속 N N N N N 22250 -450 5 -1.98 2528832350 112734 61.49 22500 23200 21750 29500 15900 22700 22431.85 0.29 0 2639 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3237 0.00 0.00 12 0.77 0.00 0.00 24850 20250416 -10.46 310 20150306 7077.42 24850 -10.46 20250416 16000 39.06 20250407 24850 -10.46 20250416 16000 39.06 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
5 20250421 130739 57 100.00 KOSDAQ 금속 N N N N N 21950 -750 5 -3.30 2319638725 103259 56.32 22500 23200 21750 29500 15900 22700 22464.27 0.29 0 746 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3193 0.00 0.00 12 0.71 0.00 0.00 24850 20250416 -11.67 310 20150306 6980.65 24850 -11.67 20250416 16000 37.19 20250407 24850 -11.67 20250416 16000 37.19 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
6 20250421 120739 57 100.00 KOSDAQ 금속 N N N N N 22200 -500 5 -2.20 1904674175 84334 46.00 22500 23200 22050 29500 15900 22700 22584.89 0.29 0 3444 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3230 0.00 0.00 12 0.58 0.00 0.00 24850 20250416 -10.66 310 20150306 7061.29 24850 -10.66 20250416 16000 38.75 20250407 24850 -10.66 20250416 16000 38.75 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
7 20250421 110739 57 100.00 KOSDAQ 금속 N N N N N 22300 -400 5 -1.76 1628601425 71882 39.21 22500 23200 22150 29500 15900 22700 22656.60 0.29 0 4334 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3244 0.00 0.00 12 0.49 0.00 0.00 24850 20250416 -10.26 310 20150306 7093.55 24850 -10.26 20250416 16000 39.38 20250407 24850 -10.26 20250416 16000 39.38 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
8 20250421 100734 57 100.00 KOSDAQ 금속 N N N N N 22700 0 3 0.00 1362269425 59975 32.71 22500 23200 22200 29500 15900 22700 22713.95 0.29 0 6548 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3302 0.00 0.00 12 0.41 0.00 0.00 24850 20250416 -8.65 310 20150306 7222.58 24850 -8.65 20250416 16000 41.88 20250407 24850 -8.65 20250416 16000 41.88 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
9 20250421 090758 57 100.00 KOSDAQ 금속 N N N N N 22250 -450 5 -1.98 166070850 7445 4.06 22500 22700 22200 29500 15900 22700 22306.31 0.29 0 239 23766 23232 22416 21882 21066 22825 21475 73 6800 500 15890 50 1 14547709 3237 0.00 0.00 12 0.05 0.00 0.00 24850 20250416 -10.46 310 20150306 7077.42 24850 -10.46 20250416 16000 39.06 20250407 24850 -10.46 20250416 16000 39.06 20250407 0.00 Y 101970 500 72 억 42393 N N 1395 N 00 N
10 20250418 160727 57 100.00 KOSDAQ 금속 N N N N N 22700 100 2 0.44 4030208025 181899 74.38 22950 22950 21600 29350 15850 22600 22156.25 0.42 0 -21668 24500 23550 22500 21550 20500 23025 21025 73 6750 500 15820 50 1 14547709 3302 0.00 0.00 12 1.25 0.00 0.00 24850 20250416 -8.65 310 20150306 7222.58 24850 -8.65 20250416 16000 41.88 20250407 24850 -8.65 20250416 16000 41.88 20250407 0.00 Y 101970 500 72 억 60876 N N 1395 N 00 N
11 20250418 150736 57 100.00 KOSDAQ 금속 N N N N N 22750 150 2 0.66 3830527125 173125 70.79 22950 22950 21600 29350 15850 22600 22125.79 0.42 0 -18893 24500 23550 22500 21550 20500 23025 21025 73 6750 500 15820 50 1 14547709 3310 0.00 0.00 12 1.19 0.00 0.00 24850 20250416 -8.45 310 20150306 7238.71 24850 -8.45 20250416 16000 42.19 20250407 24850 -8.45 20250416 16000 42.19 20250407 0.00 Y 101970 500 72 억 60876 N N 0 N 00 N
12 20250418 140739 57 100.00 KOSDAQ 금속 N N N N N 22400 -200 5 -0.88 3002628225 136455 55.80 22950 22950 21600 29350 15850 22600 22004.53 0.42 0 -15071 24500 23550 22500 21550 20500 23025 21025 73 6750 500 15820 50 1 14547709 3259 0.00 0.00 12 0.94 0.00 0.00 24850 20250416 -9.86 310 20150306 7125.81 24850 -9.86 20250416 16000 40.00 20250407 24850 -9.86 20250416 16000 40.00 20250407 0.00 Y 101970 500 72 억 60876 N N 0 N 00 N