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
009730/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
20250407,160232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,979,-40,5,-3.93,432096844,438063,79.93,999,1015,979,1324,714,1019,986.38,0.99,0,-121609,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,597,-3.05,1.03,12,0.72,-321.00,947.00,2950,20240326,-66.81,938,20241219,4.37,1400,-30.07,20250114,979,0.00,20250407,3245,-69.83,20240409,938,4.37,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13703,N,00,N
20250407,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,981,-38,5,-3.73,388991475,394112,71.91,999,1015,980,1324,714,1019,987.01,0.99,0,-114325,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,598,-3.06,1.04,12,0.65,-321.00,947.00,2950,20240326,-66.75,938,20241219,4.58,1400,-29.93,20250114,980,0.10,20250407,3245,-69.77,20240409,938,4.58,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250407,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,987,-32,5,-3.14,353637878,358226,65.36,999,1015,980,1324,714,1019,987.19,0.99,0,-97475,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,601,-3.07,1.04,12,0.59,-321.00,947.00,2950,20240326,-66.54,938,20241219,5.22,1400,-29.50,20250114,980,0.71,20250407,3245,-69.58,20240409,938,5.22,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250407,130233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,988,-31,5,-3.04,292561174,296055,54.02,999,1015,980,1324,714,1019,988.20,0.99,0,-83065,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,602,-3.08,1.04,12,0.49,-321.00,947.00,2950,20240326,-66.51,938,20241219,5.33,1400,-29.43,20250114,980,0.82,20250407,3245,-69.55,20240409,938,5.33,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250407,120233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,990,-29,5,-2.85,245887314,248736,45.38,999,1015,980,1324,714,1019,988.55,0.99,0,-82428,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,603,-3.08,1.05,12,0.41,-321.00,947.00,2950,20240326,-66.44,938,20241219,5.54,1400,-29.29,20250114,980,1.02,20250407,3245,-69.49,20240409,938,5.54,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250407,110233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,991,-28,5,-2.75,240065610,242863,44.31,999,1015,980,1324,714,1019,988.48,0.99,0,-79130,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,604,-3.09,1.05,12,0.40,-321.00,947.00,2950,20240326,-66.41,938,20241219,5.65,1400,-29.21,20250114,980,1.12,20250407,3245,-69.46,20240409,938,5.65,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250407,100233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,987,-32,5,-3.14,172791292,175035,31.94,999,1015,980,1324,714,1019,987.18,0.99,0,-70258,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,601,-3.07,1.04,12,0.29,-321.00,947.00,2950,20240326,-66.54,938,20241219,5.22,1400,-29.50,20250114,980,0.71,20250407,3245,-69.58,20240409,938,5.22,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250407,090233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,988,-31,5,-3.04,31857026,32097,5.86,999,1009,985,1324,714,1019,992.52,0.99,0,-11908,1044,1031,1011,998,978,1038,1005,305,305,500,710,1,1,60940960,602,-3.08,1.04,12,0.05,-321.00,947.00,2950,20240326,-66.51,938,20241219,5.33,1400,-29.43,20250114,985,0.30,20250407,3245,-69.55,20240409,938,5.33,20241219,0.89,Y,009730,500,304 억,,603836,N,N,13392,N,00,N
20250404,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1019,6,2,0.59,550816607,547943,123.62,999,1024,991,1316,710,1013,1005.24,0.88,0,67323,1031,1021,1009,999,987,1027,1005,305,303,500,700,1,1,60940960,621,-3.17,1.08,12,0.90,-321.00,947.00,3000,20240325,-66.03,938,20241219,8.64,1400,-27.21,20250114,991,2.83,20250404,3245,-68.60,20240409,938,8.64,20241219,0.86,Y,009730,500,304 억,,536622,N,N,13392,N,00,N
20250404,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1021,8,2,0.79,521127072,518774,117.04,999,1024,991,1316,710,1013,1004.54,0.88,0,55110,1031,1021,1009,999,987,1027,1005,305,303,500,700,1,1,60940960,622,-3.18,1.08,12,0.85,-321.00,947.00,3000,20240325,-65.97,938,20241219,8.85,1400,-27.07,20250114,991,3.03,20250404,3245,-68.54,20240409,938,8.85,20241219,0.86,Y,009730,500,304 억,,536622,N,N,13024,N,00,N
20250404,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,9,2,0.89,462128589,460708,103.94,999,1022,991,1316,710,1013,1003.08,0.88,0,28528,1031,1021,1009,999,987,1027,1005,305,303,500,700,1,1,60940960,623,-3.18,1.08,12,0.76,-321.00,947.00,3000,20240325,-65.93,938,20241219,8.96,1400,-27.00,20250114,991,3.13,20250404,3245,-68.51,20240409,938,8.96,20241219,0.86,Y,009730,500,304 억,,536622,N,N,13024,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 160232 57 100.00 KOSDAQ 금속 N N N N N 979 -40 5 -3.93 432096844 438063 79.93 999 1015 979 1324 714 1019 986.38 0.99 0 -121609 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 597 -3.05 1.03 12 0.72 -321.00 947.00 2950 20240326 -66.81 938 20241219 4.37 1400 -30.07 20250114 979 0.00 20250407 3245 -69.83 20240409 938 4.37 20241219 0.89 Y 009730 500 304 억 603836 N N 13703 N 00 N
3 20250407 150234 57 100.00 KOSDAQ 금속 N N N N N 981 -38 5 -3.73 388991475 394112 71.91 999 1015 980 1324 714 1019 987.01 0.99 0 -114325 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 598 -3.06 1.04 12 0.65 -321.00 947.00 2950 20240326 -66.75 938 20241219 4.58 1400 -29.93 20250114 980 0.10 20250407 3245 -69.77 20240409 938 4.58 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
4 20250407 140234 57 100.00 KOSDAQ 금속 N N N N N 987 -32 5 -3.14 353637878 358226 65.36 999 1015 980 1324 714 1019 987.19 0.99 0 -97475 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 601 -3.07 1.04 12 0.59 -321.00 947.00 2950 20240326 -66.54 938 20241219 5.22 1400 -29.50 20250114 980 0.71 20250407 3245 -69.58 20240409 938 5.22 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
5 20250407 130233 57 100.00 KOSDAQ 금속 N N N N N 988 -31 5 -3.04 292561174 296055 54.02 999 1015 980 1324 714 1019 988.20 0.99 0 -83065 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 602 -3.08 1.04 12 0.49 -321.00 947.00 2950 20240326 -66.51 938 20241219 5.33 1400 -29.43 20250114 980 0.82 20250407 3245 -69.55 20240409 938 5.33 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
6 20250407 120233 57 100.00 KOSDAQ 금속 N N N N N 990 -29 5 -2.85 245887314 248736 45.38 999 1015 980 1324 714 1019 988.55 0.99 0 -82428 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 603 -3.08 1.05 12 0.41 -321.00 947.00 2950 20240326 -66.44 938 20241219 5.54 1400 -29.29 20250114 980 1.02 20250407 3245 -69.49 20240409 938 5.54 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
7 20250407 110233 57 100.00 KOSDAQ 금속 N N N N N 991 -28 5 -2.75 240065610 242863 44.31 999 1015 980 1324 714 1019 988.48 0.99 0 -79130 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 604 -3.09 1.05 12 0.40 -321.00 947.00 2950 20240326 -66.41 938 20241219 5.65 1400 -29.21 20250114 980 1.12 20250407 3245 -69.46 20240409 938 5.65 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
8 20250407 100233 57 100.00 KOSDAQ 금속 N N N N N 987 -32 5 -3.14 172791292 175035 31.94 999 1015 980 1324 714 1019 987.18 0.99 0 -70258 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 601 -3.07 1.04 12 0.29 -321.00 947.00 2950 20240326 -66.54 938 20241219 5.22 1400 -29.50 20250114 980 0.71 20250407 3245 -69.58 20240409 938 5.22 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
9 20250407 090233 57 100.00 KOSDAQ 금속 N N N N N 988 -31 5 -3.04 31857026 32097 5.86 999 1009 985 1324 714 1019 992.52 0.99 0 -11908 1044 1031 1011 998 978 1038 1005 305 305 500 710 1 1 60940960 602 -3.08 1.04 12 0.05 -321.00 947.00 2950 20240326 -66.51 938 20241219 5.33 1400 -29.43 20250114 985 0.30 20250407 3245 -69.55 20240409 938 5.33 20241219 0.89 Y 009730 500 304 억 603836 N N 13392 N 00 N
10 20250404 160233 57 100.00 KOSDAQ 금속 N N N N N 1019 6 2 0.59 550816607 547943 123.62 999 1024 991 1316 710 1013 1005.24 0.88 0 67323 1031 1021 1009 999 987 1027 1005 305 303 500 700 1 1 60940960 621 -3.17 1.08 12 0.90 -321.00 947.00 3000 20240325 -66.03 938 20241219 8.64 1400 -27.21 20250114 991 2.83 20250404 3245 -68.60 20240409 938 8.64 20241219 0.86 Y 009730 500 304 억 536622 N N 13392 N 00 N
11 20250404 150234 57 100.00 KOSDAQ 금속 N N N N N 1021 8 2 0.79 521127072 518774 117.04 999 1024 991 1316 710 1013 1004.54 0.88 0 55110 1031 1021 1009 999 987 1027 1005 305 303 500 700 1 1 60940960 622 -3.18 1.08 12 0.85 -321.00 947.00 3000 20240325 -65.97 938 20241219 8.85 1400 -27.07 20250114 991 3.03 20250404 3245 -68.54 20240409 938 8.85 20241219 0.86 Y 009730 500 304 억 536622 N N 13024 N 00 N
12 20250404 140235 57 100.00 KOSDAQ 금속 N N N N N 1022 9 2 0.89 462128589 460708 103.94 999 1022 991 1316 710 1013 1003.08 0.88 0 28528 1031 1021 1009 999 987 1027 1005 305 303 500 700 1 1 60940960 623 -3.18 1.08 12 0.76 -321.00 947.00 3000 20240325 -65.93 938 20241219 8.96 1400 -27.00 20250114 991 3.13 20250404 3245 -68.51 20240409 938 8.96 20241219 0.86 Y 009730 500 304 억 536622 N N 13024 N 00 N