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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1069,-37,5,-3.35,4938632806,4405267,350.89,1125,1230,1047,1437,775,1106,1121.11,1.58,0,-544749,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,651,-3.33,1.13,12,7.23,-321.00,947.00,2650,20240821,-59.66,938,20241219,13.97,1400,-23.64,20250114,951,12.41,20250409,2650,-59.66,20240821,938,13.97,20241219,0.93,Y,009730,500,304 억,,962021,N,N,106865,N,00,N
20250422,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1073,-33,5,-2.98,4838693197,4311660,343.43,1125,1230,1047,1437,775,1106,1122.23,1.58,0,-540444,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,654,-3.34,1.13,12,7.08,-321.00,947.00,2650,20240821,-59.51,938,20241219,14.39,1400,-23.36,20250114,951,12.83,20250409,2650,-59.51,20240821,938,14.39,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250422,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1077,-29,5,-2.62,4690593646,4173462,332.42,1125,1230,1047,1437,775,1106,1123.91,1.58,0,-533852,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,656,-3.36,1.14,12,6.85,-321.00,947.00,2650,20240821,-59.36,938,20241219,14.82,1400,-23.07,20250114,951,13.25,20250409,2650,-59.36,20240821,938,14.82,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250422,130241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1122,16,2,1.45,3598253308,3169987,252.49,1125,1230,1047,1437,775,1106,1135.10,1.58,0,-494223,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,684,-3.50,1.18,12,5.20,-321.00,947.00,2650,20240821,-57.66,938,20241219,19.62,1400,-19.86,20250114,951,17.98,20250409,2650,-57.66,20240821,938,19.62,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250422,120241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1060,-46,5,-4.16,809984948,754006,60.06,1125,1125,1047,1437,775,1106,1074.24,1.58,0,-187896,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,646,-3.30,1.12,12,1.24,-321.00,947.00,2650,20240821,-60.00,938,20241219,13.01,1400,-24.29,20250114,951,11.46,20250409,2650,-60.00,20240821,938,13.01,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250422,110242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1069,-37,5,-3.35,736524553,684641,54.53,1125,1125,1047,1437,775,1106,1075.78,1.58,0,-167784,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,651,-3.33,1.13,12,1.12,-321.00,947.00,2650,20240821,-59.66,938,20241219,13.97,1400,-23.64,20250114,951,12.41,20250409,2650,-59.66,20240821,938,13.97,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250422,100241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1068,-38,5,-3.44,515669764,476327,37.94,1125,1125,1063,1437,775,1106,1082.60,1.58,0,-96962,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,651,-3.33,1.13,12,0.78,-321.00,947.00,2650,20240821,-59.70,938,20241219,13.86,1400,-23.71,20250114,951,12.30,20250409,2650,-59.70,20240821,938,13.86,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250422,090242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,14,2,1.27,41669255,37165,2.96,1125,1125,1112,1437,775,1106,1121.20,1.58,0,-447,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,683,-3.49,1.18,12,0.06,-321.00,947.00,2650,20240821,-57.74,938,20241219,19.40,1400,-20.00,20250114,951,17.77,20250409,2650,-57.74,20240821,938,19.40,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N
20250421,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1106,-19,5,-1.69,1388295307,1232364,38.08,1125,1157,1083,1462,788,1125,1126.54,1.65,0,-17708,1246,1185,1108,1047,970,1216,1078,305,337,500,780,1,1,60940960,674,-3.45,1.17,12,2.02,-321.00,947.00,2923,20240409,-62.16,938,20241219,17.91,1400,-21.00,20250114,951,16.30,20250409,2650,-58.26,20240821,938,17.91,20241219,0.91,Y,009730,500,304 억,,1002850,N,N,12003,N,00,N
20250421,150240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1117,-8,5,-0.71,1307115878,1159142,35.82,1125,1157,1083,1462,788,1125,1127.66,1.65,0,11433,1246,1185,1108,1047,970,1216,1078,305,337,500,780,1,1,60940960,681,-3.48,1.18,12,1.90,-321.00,947.00,2923,20240409,-61.79,938,20241219,19.08,1400,-20.21,20250114,951,17.46,20250409,2650,-57.85,20240821,938,19.08,20241219,0.91,Y,009730,500,304 억,,1002850,N,N,2959,N,00,N
20250421,140241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1119,-6,5,-0.53,834604222,740871,22.89,1125,1153,1083,1462,788,1125,1126.52,1.65,0,51264,1246,1185,1108,1047,970,1216,1078,305,337,500,780,1,1,60940960,682,-3.49,1.18,12,1.22,-321.00,947.00,2923,20240409,-61.72,938,20241219,19.30,1400,-20.07,20250114,951,17.67,20250409,2650,-57.77,20240821,938,19.30,20241219,0.91,Y,009730,500,304 억,,1002850,N,N,2959,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 20250422 160238 57 100.00 KOSDAQ 금속 N N N N N 1069 -37 5 -3.35 4938632806 4405267 350.89 1125 1230 1047 1437 775 1106 1121.11 1.58 0 -544749 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 651 -3.33 1.13 12 7.23 -321.00 947.00 2650 20240821 -59.66 938 20241219 13.97 1400 -23.64 20250114 951 12.41 20250409 2650 -59.66 20240821 938 13.97 20241219 0.93 Y 009730 500 304 억 962021 N N 106865 N 00 N
3 20250422 150242 57 100.00 KOSDAQ 금속 N N N N N 1073 -33 5 -2.98 4838693197 4311660 343.43 1125 1230 1047 1437 775 1106 1122.23 1.58 0 -540444 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 654 -3.34 1.13 12 7.08 -321.00 947.00 2650 20240821 -59.51 938 20241219 14.39 1400 -23.36 20250114 951 12.83 20250409 2650 -59.51 20240821 938 14.39 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
4 20250422 140242 57 100.00 KOSDAQ 금속 N N N N N 1077 -29 5 -2.62 4690593646 4173462 332.42 1125 1230 1047 1437 775 1106 1123.91 1.58 0 -533852 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 656 -3.36 1.14 12 6.85 -321.00 947.00 2650 20240821 -59.36 938 20241219 14.82 1400 -23.07 20250114 951 13.25 20250409 2650 -59.36 20240821 938 14.82 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
5 20250422 130241 57 100.00 KOSDAQ 금속 N N N N N 1122 16 2 1.45 3598253308 3169987 252.49 1125 1230 1047 1437 775 1106 1135.10 1.58 0 -494223 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 684 -3.50 1.18 12 5.20 -321.00 947.00 2650 20240821 -57.66 938 20241219 19.62 1400 -19.86 20250114 951 17.98 20250409 2650 -57.66 20240821 938 19.62 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
6 20250422 120241 57 100.00 KOSDAQ 금속 N N N N N 1060 -46 5 -4.16 809984948 754006 60.06 1125 1125 1047 1437 775 1106 1074.24 1.58 0 -187896 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 646 -3.30 1.12 12 1.24 -321.00 947.00 2650 20240821 -60.00 938 20241219 13.01 1400 -24.29 20250114 951 11.46 20250409 2650 -60.00 20240821 938 13.01 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
7 20250422 110242 57 100.00 KOSDAQ 금속 N N N N N 1069 -37 5 -3.35 736524553 684641 54.53 1125 1125 1047 1437 775 1106 1075.78 1.58 0 -167784 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 651 -3.33 1.13 12 1.12 -321.00 947.00 2650 20240821 -59.66 938 20241219 13.97 1400 -23.64 20250114 951 12.41 20250409 2650 -59.66 20240821 938 13.97 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
8 20250422 100241 57 100.00 KOSDAQ 금속 N N N N N 1068 -38 5 -3.44 515669764 476327 37.94 1125 1125 1063 1437 775 1106 1082.60 1.58 0 -96962 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 651 -3.33 1.13 12 0.78 -321.00 947.00 2650 20240821 -59.70 938 20241219 13.86 1400 -23.71 20250114 951 12.30 20250409 2650 -59.70 20240821 938 13.86 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
9 20250422 090242 57 100.00 KOSDAQ 금속 N N N N N 1120 14 2 1.27 41669255 37165 2.96 1125 1125 1112 1437 775 1106 1121.20 1.58 0 -447 1189 1147 1115 1073 1041 1131 1057 305 331 500 770 1 1 60940960 683 -3.49 1.18 12 0.06 -321.00 947.00 2650 20240821 -57.74 938 20241219 19.40 1400 -20.00 20250114 951 17.77 20250409 2650 -57.74 20240821 938 19.40 20241219 0.93 Y 009730 500 304 억 962021 N N 12003 N 00 N
10 20250421 160237 57 100.00 KOSDAQ 금속 N N N N N 1106 -19 5 -1.69 1388295307 1232364 38.08 1125 1157 1083 1462 788 1125 1126.54 1.65 0 -17708 1246 1185 1108 1047 970 1216 1078 305 337 500 780 1 1 60940960 674 -3.45 1.17 12 2.02 -321.00 947.00 2923 20240409 -62.16 938 20241219 17.91 1400 -21.00 20250114 951 16.30 20250409 2650 -58.26 20240821 938 17.91 20241219 0.91 Y 009730 500 304 억 1002850 N N 12003 N 00 N
11 20250421 150240 57 100.00 KOSDAQ 금속 N N N N N 1117 -8 5 -0.71 1307115878 1159142 35.82 1125 1157 1083 1462 788 1125 1127.66 1.65 0 11433 1246 1185 1108 1047 970 1216 1078 305 337 500 780 1 1 60940960 681 -3.48 1.18 12 1.90 -321.00 947.00 2923 20240409 -61.79 938 20241219 19.08 1400 -20.21 20250114 951 17.46 20250409 2650 -57.85 20240821 938 19.08 20241219 0.91 Y 009730 500 304 억 1002850 N N 2959 N 00 N
12 20250421 140241 57 100.00 KOSDAQ 금속 N N N N N 1119 -6 5 -0.53 834604222 740871 22.89 1125 1153 1083 1462 788 1125 1126.52 1.65 0 51264 1246 1185 1108 1047 970 1216 1078 305 337 500 780 1 1 60940960 682 -3.49 1.18 12 1.22 -321.00 947.00 2923 20240409 -61.72 938 20241219 19.30 1400 -20.07 20250114 951 17.67 20250409 2650 -57.77 20240821 938 19.30 20241219 0.91 Y 009730 500 304 억 1002850 N N 2959 N 00 N