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
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
20250414,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,20,2,0.26,23151670,3008,38.96,7780,7780,7650,10010,5390,7700,7696.70,0.00,0,-46,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,703,9.70,0.44,12,0.03,796.00,17674.00,9640,20250121,-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
20250414,150745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,20,2,0.26,22317900,2900,37.56,7780,7780,7650,10010,5390,7700,7695.83,0.00,0,59,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,703,9.70,0.44,12,0.03,796.00,17674.00,9640,20250121,-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
20250414,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,-10,5,-0.13,21064040,2737,35.45,7780,7780,7650,10010,5390,7700,7696.03,0.00,0,67,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,700,9.66,0.44,12,0.03,796.00,17674.00,9640,20250121,-20.23,7640,20250411,0.65,9640,-20.23,20250121,7640,0.65,20250411,9640,-20.23,20250121,7640,0.65,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250414,130742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,20,2,0.26,13305510,1728,22.38,7780,7780,7650,10010,5390,7700,7699.95,0.00,0,9,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,703,9.70,0.44,12,0.02,796.00,17674.00,9640,20250121,-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
20250414,120745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,0,3,0.00,10687370,1388,17.98,7780,7780,7650,10010,5390,7700,7699.83,0.00,0,8,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,701,9.67,0.44,12,0.02,796.00,17674.00,9640,20250121,-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
20250414,110740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,0,3,0.00,7976970,1036,13.42,7780,7780,7650,10010,5390,7700,7699.78,0.00,0,6,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,701,9.67,0.44,12,0.01,796.00,17674.00,9640,20250121,-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
20250414,100743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,30,2,0.39,1213850,158,2.05,7780,7780,7650,10010,5390,7700,7682.59,0.00,0,2,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,703,9.71,0.44,12,0.00,796.00,17674.00,9640,20250121,-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
20250414,090743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-50,5,-0.65,1121060,146,1.89,7780,7780,7650,10010,5390,7700,7678.49,0.00,0,-1,7873,7786,7713,7626,7553,7830,7670,46,2310,500,5080,10,1,9100000,696,9.61,0.43,12,0.00,796.00,17674.00,9640,20250121,-20.64,7640,20250411,0.13,9640,-20.64,20250121,7640,0.13,20250411,9640,-20.64,20250121,7640,0.13,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250411,160735,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7700,-110,5,-1.41,59104120,7704,272.71,7640,7800,7640,10150,5470,7810,7671.87,0.00,0,301,7923,7866,7833,7776,7743,7895,7805,46,2340,500,5150,10,1,9100000,701,9.67,0.44,12,0.08,796.00,17674.00,9640,20250121,-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
20250411,150741,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7730,-80,5,-1.02,56978220,7428,262.94,7640,7800,7640,10150,5470,7810,7670.74,0.00,0,312,7923,7866,7833,7776,7743,7895,7805,46,2340,500,5150,10,1,9100000,703,9.71,0.44,12,0.08,796.00,17674.00,9640,20250121,-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
20250411,140740,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7710,-100,5,-1.28,56839140,7410,262.30,7640,7800,7640,10150,5470,7810,7670.60,0.00,0,313,7923,7866,7833,7776,7743,7895,7805,46,2340,500,5150,10,1,9100000,702,9.69,0.44,12,0.08,796.00,17674.00,9640,20250121,-20.02,7640,20250411,0.92,9640,-20.02,20250121,7640,0.92,20250411,9640,-20.02,20250121,7640,0.92,20250411,0.00,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 20250414 160739 57 100.00 KOSDAQ 금속 N N N N N 7720 20 2 0.26 23151670 3008 38.96 7780 7780 7650 10010 5390 7700 7696.70 0.00 0 -46 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 703 9.70 0.44 12 0.03 796.00 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
3 20250414 150745 57 100.00 KOSDAQ 금속 N N N N N 7720 20 2 0.26 22317900 2900 37.56 7780 7780 7650 10010 5390 7700 7695.83 0.00 0 59 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 703 9.70 0.44 12 0.03 796.00 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
4 20250414 140743 57 100.00 KOSDAQ 금속 N N N N N 7690 -10 5 -0.13 21064040 2737 35.45 7780 7780 7650 10010 5390 7700 7696.03 0.00 0 67 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 700 9.66 0.44 12 0.03 796.00 17674.00 9640 20250121 -20.23 7640 20250411 0.65 9640 -20.23 20250121 7640 0.65 20250411 9640 -20.23 20250121 7640 0.65 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
5 20250414 130742 57 100.00 KOSDAQ 금속 N N N N N 7720 20 2 0.26 13305510 1728 22.38 7780 7780 7650 10010 5390 7700 7699.95 0.00 0 9 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 703 9.70 0.44 12 0.02 796.00 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
6 20250414 120745 57 100.00 KOSDAQ 금속 N N N N N 7700 0 3 0.00 10687370 1388 17.98 7780 7780 7650 10010 5390 7700 7699.83 0.00 0 8 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 701 9.67 0.44 12 0.02 796.00 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
7 20250414 110740 57 100.00 KOSDAQ 금속 N N N N N 7700 0 3 0.00 7976970 1036 13.42 7780 7780 7650 10010 5390 7700 7699.78 0.00 0 6 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 701 9.67 0.44 12 0.01 796.00 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
8 20250414 100743 57 100.00 KOSDAQ 금속 N N N N N 7730 30 2 0.39 1213850 158 2.05 7780 7780 7650 10010 5390 7700 7682.59 0.00 0 2 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 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
9 20250414 090743 57 100.00 KOSDAQ 금속 N N N N N 7650 -50 5 -0.65 1121060 146 1.89 7780 7780 7650 10010 5390 7700 7678.49 0.00 0 -1 7873 7786 7713 7626 7553 7830 7670 46 2310 500 5080 10 1 9100000 696 9.61 0.43 12 0.00 796.00 17674.00 9640 20250121 -20.64 7640 20250411 0.13 9640 -20.64 20250121 7640 0.13 20250411 9640 -20.64 20250121 7640 0.13 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
10 20250411 160735 57 100.00 KOSDAQ 신저가 금속 N N N N N 7700 -110 5 -1.41 59104120 7704 272.71 7640 7800 7640 10150 5470 7810 7671.87 0.00 0 301 7923 7866 7833 7776 7743 7895 7805 46 2340 500 5150 10 1 9100000 701 9.67 0.44 12 0.08 796.00 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
11 20250411 150741 57 100.00 KOSDAQ 신저가 금속 N N N N N 7730 -80 5 -1.02 56978220 7428 262.94 7640 7800 7640 10150 5470 7810 7670.74 0.00 0 312 7923 7866 7833 7776 7743 7895 7805 46 2340 500 5150 10 1 9100000 703 9.71 0.44 12 0.08 796.00 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
12 20250411 140740 57 100.00 KOSDAQ 신저가 금속 N N N N N 7710 -100 5 -1.28 56839140 7410 262.30 7640 7800 7640 10150 5470 7810 7670.60 0.00 0 313 7923 7866 7833 7776 7743 7895 7805 46 2340 500 5150 10 1 9100000 702 9.69 0.44 12 0.08 796.00 17674.00 9640 20250121 -20.02 7640 20250411 0.92 9640 -20.02 20250121 7640 0.92 20250411 9640 -20.02 20250121 7640 0.92 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N