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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1023,17,2,1.69,346516056,340824,32.28,998,1033,988,1307,705,1006,1016.70,1.23,0,49589,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,623,-3.19,1.08,12,0.56,-321.00,947.00,2923,20240409,-65.00,938,20241219,9.06,1400,-26.93,20250114,951,7.57,20250409,2895,-64.66,20240411,938,9.06,20241219,0.88,Y,009730,500,304 억,,751613,N,N,9099,N,00,N
20250411,150238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1023,17,2,1.69,319062939,313949,29.73,998,1033,988,1307,705,1006,1016.29,1.23,0,46096,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,623,-3.19,1.08,12,0.52,-321.00,947.00,2923,20240409,-65.00,938,20241219,9.06,1400,-26.93,20250114,951,7.57,20250409,2895,-64.66,20240411,938,9.06,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250411,140238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1015,9,2,0.89,300098219,295339,27.97,998,1033,988,1307,705,1006,1016.11,1.23,0,45290,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,619,-3.16,1.07,12,0.48,-321.00,947.00,2923,20240409,-65.28,938,20241219,8.21,1400,-27.50,20250114,951,6.73,20250409,2895,-64.94,20240411,938,8.21,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250411,130239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1021,15,2,1.49,252366536,248358,23.52,998,1033,988,1307,705,1006,1016.14,1.23,0,32420,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,622,-3.18,1.08,12,0.41,-321.00,947.00,2923,20240409,-65.07,938,20241219,8.85,1400,-27.07,20250114,951,7.36,20250409,2895,-64.73,20240411,938,8.85,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250411,120238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1026,20,2,1.99,241928624,238112,22.55,998,1033,988,1307,705,1006,1016.03,1.23,0,31695,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,625,-3.20,1.08,12,0.39,-321.00,947.00,2923,20240409,-64.90,938,20241219,9.38,1400,-26.71,20250114,951,7.89,20250409,2895,-64.56,20240411,938,9.38,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250411,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1024,18,2,1.79,162700424,160858,15.23,998,1029,988,1307,705,1006,1011.45,1.23,0,12380,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,624,-3.19,1.08,12,0.26,-321.00,947.00,2923,20240409,-64.97,938,20241219,9.17,1400,-26.86,20250114,951,7.68,20250409,2895,-64.63,20240411,938,9.17,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250411,100239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1012,6,2,0.60,85366147,84712,8.02,998,1018,988,1307,705,1006,1007.72,1.23,0,-2826,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,617,-3.15,1.07,12,0.14,-321.00,947.00,2923,20240409,-65.38,938,20241219,7.89,1400,-27.71,20250114,951,6.41,20250409,2895,-65.04,20240411,938,7.89,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250411,090239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,992,-14,5,-1.39,12066809,12154,1.15,998,998,988,1307,705,1006,992.83,1.23,0,-4682,1061,1033,1012,984,963,1047,998,305,301,500,700,1,1,60940960,605,-3.09,1.05,12,0.02,-321.00,947.00,2923,20240409,-66.06,938,20241219,5.76,1400,-29.14,20250114,951,4.31,20250409,2895,-65.73,20240411,938,5.76,20241219,0.88,Y,009730,500,304 억,,751613,N,N,19408,N,00,N
20250410,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1006,30,2,3.07,1067881207,1050654,277.42,995,1040,991,1268,684,976,1016.40,0.86,0,114435,1032,1003,977,948,922,1003,948,305,292,500,680,1,1,60940960,613,-3.13,1.06,12,1.72,-321.00,947.00,2923,20240409,-65.58,938,20241219,7.25,1400,-28.14,20250114,951,5.78,20250409,2895,-65.25,20240411,938,7.25,20241219,0.90,Y,009730,500,304 억,,521134,N,N,19408,N,00,N
20250410,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1012,36,2,3.69,1050110894,1033037,272.77,995,1040,991,1268,684,976,1016.53,0.86,0,113561,1032,1003,977,948,922,1003,948,305,292,500,680,1,1,60940960,617,-3.15,1.07,12,1.70,-321.00,947.00,2923,20240409,-65.38,938,20241219,7.89,1400,-27.71,20250114,951,6.41,20250409,2895,-65.04,20240411,938,7.89,20241219,0.90,Y,009730,500,304 억,,521134,N,N,21955,N,00,N
20250410,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1015,39,2,4.00,985848918,969619,256.02,995,1040,991,1268,684,976,1016.74,0.86,0,134758,1032,1003,977,948,922,1003,948,305,292,500,680,1,1,60940960,619,-3.16,1.07,12,1.59,-321.00,947.00,2923,20240409,-65.28,938,20241219,8.21,1400,-27.50,20250114,951,6.73,20250409,2895,-64.94,20240411,938,8.21,20241219,0.90,Y,009730,500,304 억,,521134,N,N,21955,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 20250411 160236 57 100.00 KOSDAQ 금속 N N N N N 1023 17 2 1.69 346516056 340824 32.28 998 1033 988 1307 705 1006 1016.70 1.23 0 49589 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 623 -3.19 1.08 12 0.56 -321.00 947.00 2923 20240409 -65.00 938 20241219 9.06 1400 -26.93 20250114 951 7.57 20250409 2895 -64.66 20240411 938 9.06 20241219 0.88 Y 009730 500 304 억 751613 N N 9099 N 00 N
3 20250411 150238 57 100.00 KOSDAQ 금속 N N N N N 1023 17 2 1.69 319062939 313949 29.73 998 1033 988 1307 705 1006 1016.29 1.23 0 46096 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 623 -3.19 1.08 12 0.52 -321.00 947.00 2923 20240409 -65.00 938 20241219 9.06 1400 -26.93 20250114 951 7.57 20250409 2895 -64.66 20240411 938 9.06 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
4 20250411 140238 57 100.00 KOSDAQ 금속 N N N N N 1015 9 2 0.89 300098219 295339 27.97 998 1033 988 1307 705 1006 1016.11 1.23 0 45290 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 619 -3.16 1.07 12 0.48 -321.00 947.00 2923 20240409 -65.28 938 20241219 8.21 1400 -27.50 20250114 951 6.73 20250409 2895 -64.94 20240411 938 8.21 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
5 20250411 130239 57 100.00 KOSDAQ 금속 N N N N N 1021 15 2 1.49 252366536 248358 23.52 998 1033 988 1307 705 1006 1016.14 1.23 0 32420 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 622 -3.18 1.08 12 0.41 -321.00 947.00 2923 20240409 -65.07 938 20241219 8.85 1400 -27.07 20250114 951 7.36 20250409 2895 -64.73 20240411 938 8.85 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
6 20250411 120238 57 100.00 KOSDAQ 금속 N N N N N 1026 20 2 1.99 241928624 238112 22.55 998 1033 988 1307 705 1006 1016.03 1.23 0 31695 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 625 -3.20 1.08 12 0.39 -321.00 947.00 2923 20240409 -64.90 938 20241219 9.38 1400 -26.71 20250114 951 7.89 20250409 2895 -64.56 20240411 938 9.38 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
7 20250411 110237 57 100.00 KOSDAQ 금속 N N N N N 1024 18 2 1.79 162700424 160858 15.23 998 1029 988 1307 705 1006 1011.45 1.23 0 12380 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 624 -3.19 1.08 12 0.26 -321.00 947.00 2923 20240409 -64.97 938 20241219 9.17 1400 -26.86 20250114 951 7.68 20250409 2895 -64.63 20240411 938 9.17 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
8 20250411 100239 57 100.00 KOSDAQ 금속 N N N N N 1012 6 2 0.60 85366147 84712 8.02 998 1018 988 1307 705 1006 1007.72 1.23 0 -2826 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 617 -3.15 1.07 12 0.14 -321.00 947.00 2923 20240409 -65.38 938 20241219 7.89 1400 -27.71 20250114 951 6.41 20250409 2895 -65.04 20240411 938 7.89 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
9 20250411 090239 57 100.00 KOSDAQ 금속 N N N N N 992 -14 5 -1.39 12066809 12154 1.15 998 998 988 1307 705 1006 992.83 1.23 0 -4682 1061 1033 1012 984 963 1047 998 305 301 500 700 1 1 60940960 605 -3.09 1.05 12 0.02 -321.00 947.00 2923 20240409 -66.06 938 20241219 5.76 1400 -29.14 20250114 951 4.31 20250409 2895 -65.73 20240411 938 5.76 20241219 0.88 Y 009730 500 304 억 751613 N N 19408 N 00 N
10 20250410 160237 57 100.00 KOSDAQ 금속 N N N N N 1006 30 2 3.07 1067881207 1050654 277.42 995 1040 991 1268 684 976 1016.40 0.86 0 114435 1032 1003 977 948 922 1003 948 305 292 500 680 1 1 60940960 613 -3.13 1.06 12 1.72 -321.00 947.00 2923 20240409 -65.58 938 20241219 7.25 1400 -28.14 20250114 951 5.78 20250409 2895 -65.25 20240411 938 7.25 20241219 0.90 Y 009730 500 304 억 521134 N N 19408 N 00 N
11 20250410 150237 57 100.00 KOSDAQ 금속 N N N N N 1012 36 2 3.69 1050110894 1033037 272.77 995 1040 991 1268 684 976 1016.53 0.86 0 113561 1032 1003 977 948 922 1003 948 305 292 500 680 1 1 60940960 617 -3.15 1.07 12 1.70 -321.00 947.00 2923 20240409 -65.38 938 20241219 7.89 1400 -27.71 20250114 951 6.41 20250409 2895 -65.04 20240411 938 7.89 20241219 0.90 Y 009730 500 304 억 521134 N N 21955 N 00 N
12 20250410 140237 57 100.00 KOSDAQ 금속 N N N N N 1015 39 2 4.00 985848918 969619 256.02 995 1040 991 1268 684 976 1016.74 0.86 0 134758 1032 1003 977 948 922 1003 948 305 292 500 680 1 1 60940960 619 -3.16 1.07 12 1.59 -321.00 947.00 2923 20240409 -65.28 938 20241219 8.21 1400 -27.50 20250114 951 6.73 20250409 2895 -64.94 20240411 938 8.21 20241219 0.90 Y 009730 500 304 억 521134 N N 21955 N 00 N