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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009620/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
20250407,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,65,2,2.56,4233919720,1591180,75.69,2545,2825,2480,3295,1775,2535,2660.96,1.82,0,-54360,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,426,-1.43,10.83,12,9.71,-1822.00,240.00,5415,20240326,-51.99,1200,20241206,116.67,2865,-9.25,20250203,1849,40.62,20250324,3595,-27.68,20241217,231,1025.54,20241119,0.01,Y,009620,100,16 억,,298557,N,N,1792,N,00,N
20250407,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,50,2,1.97,4144198235,1556670,74.05,2545,2825,2480,3295,1775,2535,2662.22,1.82,0,-50754,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,424,-1.42,10.77,12,9.50,-1822.00,240.00,5415,20240326,-52.26,1200,20241206,115.42,2865,-9.77,20250203,1849,39.81,20250324,3595,-28.09,20241217,231,1019.05,20241119,0.01,Y,009620,100,16 억,,298557,N,N,19885,N,00,N
20250407,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,140,2,5.52,3894383049,1460849,69.49,2545,2825,2480,3295,1775,2535,2665.84,1.82,0,-55517,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,438,-1.47,11.15,12,8.92,-1822.00,240.00,5415,20240326,-50.60,1200,20241206,122.92,2865,-6.63,20250203,1849,44.67,20250324,3595,-25.59,20241217,231,1058.01,20241119,0.01,Y,009620,100,16 억,,298557,N,N,19885,N,00,N
20250407,130232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,175,2,6.90,3603082875,1351120,64.27,2545,2825,2480,3295,1775,2535,2666.74,1.82,0,-49199,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,444,-1.49,11.29,12,8.25,-1822.00,240.00,5415,20240326,-49.95,1200,20241206,125.83,2865,-5.41,20250203,1849,46.57,20250324,3595,-24.62,20241217,231,1073.16,20241119,0.01,Y,009620,100,16 억,,298557,N,N,19885,N,00,N
20250407,120232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,110,2,4.34,3294726715,1237298,58.86,2545,2825,2480,3295,1775,2535,2662.84,1.82,0,-44594,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,433,-1.45,11.02,12,7.55,-1822.00,240.00,5415,20240326,-51.15,1200,20241206,120.42,2865,-7.68,20250203,1849,43.05,20250324,3595,-26.43,20241217,231,1045.02,20241119,0.01,Y,009620,100,16 억,,298557,N,N,19885,N,00,N
20250407,110232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,145,2,5.72,3146838410,1181580,56.21,2545,2825,2480,3295,1775,2535,2663.25,1.82,0,-41665,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,439,-1.47,11.17,12,7.21,-1822.00,240.00,5415,20240326,-50.51,1200,20241206,123.33,2865,-6.46,20250203,1849,44.94,20250324,3595,-25.45,20241217,231,1060.17,20241119,0.01,Y,009620,100,16 억,,298557,N,N,19885,N,00,N
20250407,100233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,260,2,10.26,2130021361,810140,38.54,2545,2795,2480,3295,1775,2535,2629.21,1.82,0,-22586,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,458,-1.53,11.65,12,4.94,-1822.00,240.00,5415,20240326,-48.38,1200,20241206,132.92,2865,-2.44,20250203,1849,51.16,20250324,3595,-22.25,20241217,231,1109.96,20241119,0.01,Y,009620,100,16 억,,298557,Y,N,19885,N,00,N
20250407,090233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-45,5,-1.78,199793600,79069,3.76,2545,2560,2480,3295,1775,2535,2526.82,1.82,0,-16049,2905,2720,2370,2185,1835,2812,2277,16,760,100,1520,5,1,16386091,408,-1.37,10.38,12,0.48,-1822.00,240.00,5415,20240326,-54.02,1200,20241206,107.50,2865,-13.09,20250203,1849,34.67,20250324,3595,-30.74,20241217,231,977.92,20241119,0.01,Y,009620,100,16 억,,298557,N,N,19885,N,00,N
20250404,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,310,2,13.93,4980352976,2090036,478.03,2220,2555,2020,2890,1560,2225,2382.84,2.81,0,-162473,2386,2305,2144,2063,1902,2346,2104,16,665,100,1330,5,1,16386091,415,-1.39,10.56,12,12.75,-1822.00,240.00,5681,20240325,-55.38,1200,20241206,111.25,2865,-11.52,20250203,1849,37.10,20250324,3595,-29.49,20241217,231,997.40,20241119,0.01,Y,009620,100,16 억,,459739,N,N,19885,N,00,N
20250404,150233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,290,2,13.03,4758273511,2002120,457.92,2220,2555,2020,2890,1560,2225,2376.62,2.81,0,-169690,2386,2305,2144,2063,1902,2346,2104,16,665,100,1330,5,1,16386091,412,-1.38,10.48,12,12.22,-1822.00,240.00,5681,20240325,-55.73,1200,20241206,109.58,2865,-12.22,20250203,1849,36.02,20250324,3595,-30.04,20241217,231,988.74,20241119,0.01,Y,009620,100,16 억,,459739,N,N,0,N,00,N
20250404,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,240,2,10.79,4357660735,1841473,421.18,2220,2555,2020,2890,1560,2225,2366.41,2.81,0,-163395,2386,2305,2144,2063,1902,2346,2104,16,665,100,1330,5,1,16386091,404,-1.35,10.27,12,11.24,-1822.00,240.00,5681,20240325,-56.61,1200,20241206,105.42,2865,-13.96,20250203,1849,33.32,20250324,3595,-31.43,20241217,231,967.10,20241119,0.01,Y,009620,100,16 억,,459739,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 20250407 160231 57 100.00 KOSDAQ 금속 N N N N N 2600 65 2 2.56 4233919720 1591180 75.69 2545 2825 2480 3295 1775 2535 2660.96 1.82 0 -54360 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 426 -1.43 10.83 12 9.71 -1822.00 240.00 5415 20240326 -51.99 1200 20241206 116.67 2865 -9.25 20250203 1849 40.62 20250324 3595 -27.68 20241217 231 1025.54 20241119 0.01 Y 009620 100 16 억 298557 N N 1792 N 00 N
3 20250407 150234 57 100.00 KOSDAQ 금속 N N N N N 2585 50 2 1.97 4144198235 1556670 74.05 2545 2825 2480 3295 1775 2535 2662.22 1.82 0 -50754 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 424 -1.42 10.77 12 9.50 -1822.00 240.00 5415 20240326 -52.26 1200 20241206 115.42 2865 -9.77 20250203 1849 39.81 20250324 3595 -28.09 20241217 231 1019.05 20241119 0.01 Y 009620 100 16 억 298557 N N 19885 N 00 N
4 20250407 140233 57 100.00 KOSDAQ 금속 N N N N N 2675 140 2 5.52 3894383049 1460849 69.49 2545 2825 2480 3295 1775 2535 2665.84 1.82 0 -55517 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 438 -1.47 11.15 12 8.92 -1822.00 240.00 5415 20240326 -50.60 1200 20241206 122.92 2865 -6.63 20250203 1849 44.67 20250324 3595 -25.59 20241217 231 1058.01 20241119 0.01 Y 009620 100 16 억 298557 N N 19885 N 00 N
5 20250407 130232 57 100.00 KOSDAQ 금속 N N N N N 2710 175 2 6.90 3603082875 1351120 64.27 2545 2825 2480 3295 1775 2535 2666.74 1.82 0 -49199 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 444 -1.49 11.29 12 8.25 -1822.00 240.00 5415 20240326 -49.95 1200 20241206 125.83 2865 -5.41 20250203 1849 46.57 20250324 3595 -24.62 20241217 231 1073.16 20241119 0.01 Y 009620 100 16 억 298557 N N 19885 N 00 N
6 20250407 120232 57 100.00 KOSDAQ 금속 N N N N N 2645 110 2 4.34 3294726715 1237298 58.86 2545 2825 2480 3295 1775 2535 2662.84 1.82 0 -44594 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 433 -1.45 11.02 12 7.55 -1822.00 240.00 5415 20240326 -51.15 1200 20241206 120.42 2865 -7.68 20250203 1849 43.05 20250324 3595 -26.43 20241217 231 1045.02 20241119 0.01 Y 009620 100 16 억 298557 N N 19885 N 00 N
7 20250407 110232 57 100.00 KOSDAQ 금속 N N N N N 2680 145 2 5.72 3146838410 1181580 56.21 2545 2825 2480 3295 1775 2535 2663.25 1.82 0 -41665 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 439 -1.47 11.17 12 7.21 -1822.00 240.00 5415 20240326 -50.51 1200 20241206 123.33 2865 -6.46 20250203 1849 44.94 20250324 3595 -25.45 20241217 231 1060.17 20241119 0.01 Y 009620 100 16 억 298557 N N 19885 N 00 N
8 20250407 100233 57 100.00 KOSDAQ 금속 N N N N N 2795 260 2 10.26 2130021361 810140 38.54 2545 2795 2480 3295 1775 2535 2629.21 1.82 0 -22586 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 458 -1.53 11.65 12 4.94 -1822.00 240.00 5415 20240326 -48.38 1200 20241206 132.92 2865 -2.44 20250203 1849 51.16 20250324 3595 -22.25 20241217 231 1109.96 20241119 0.01 Y 009620 100 16 억 298557 Y N 19885 N 00 N
9 20250407 090233 57 100.00 KOSDAQ 금속 N N N N N 2490 -45 5 -1.78 199793600 79069 3.76 2545 2560 2480 3295 1775 2535 2526.82 1.82 0 -16049 2905 2720 2370 2185 1835 2812 2277 16 760 100 1520 5 1 16386091 408 -1.37 10.38 12 0.48 -1822.00 240.00 5415 20240326 -54.02 1200 20241206 107.50 2865 -13.09 20250203 1849 34.67 20250324 3595 -30.74 20241217 231 977.92 20241119 0.01 Y 009620 100 16 억 298557 N N 19885 N 00 N
10 20250404 160233 57 100.00 KOSDAQ 금속 N N N N N 2535 310 2 13.93 4980352976 2090036 478.03 2220 2555 2020 2890 1560 2225 2382.84 2.81 0 -162473 2386 2305 2144 2063 1902 2346 2104 16 665 100 1330 5 1 16386091 415 -1.39 10.56 12 12.75 -1822.00 240.00 5681 20240325 -55.38 1200 20241206 111.25 2865 -11.52 20250203 1849 37.10 20250324 3595 -29.49 20241217 231 997.40 20241119 0.01 Y 009620 100 16 억 459739 N N 19885 N 00 N
11 20250404 150233 57 100.00 KOSDAQ 금속 N N N N N 2515 290 2 13.03 4758273511 2002120 457.92 2220 2555 2020 2890 1560 2225 2376.62 2.81 0 -169690 2386 2305 2144 2063 1902 2346 2104 16 665 100 1330 5 1 16386091 412 -1.38 10.48 12 12.22 -1822.00 240.00 5681 20240325 -55.73 1200 20241206 109.58 2865 -12.22 20250203 1849 36.02 20250324 3595 -30.04 20241217 231 988.74 20241119 0.01 Y 009620 100 16 억 459739 N N 0 N 00 N
12 20250404 140234 57 100.00 KOSDAQ 금속 N N N N N 2465 240 2 10.79 4357660735 1841473 421.18 2220 2555 2020 2890 1560 2225 2366.41 2.81 0 -163395 2386 2305 2144 2063 1902 2346 2104 16 665 100 1330 5 1 16386091 404 -1.35 10.27 12 11.24 -1822.00 240.00 5681 20240325 -56.61 1200 20241206 105.42 2865 -13.96 20250203 1849 33.32 20250324 3595 -31.43 20241217 231 967.10 20241119 0.01 Y 009620 100 16 억 459739 N N 0 N 00 N