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
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
20250414,160237,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3380,435,2,14.77,7398572924,2173920,343.68,3395,3620,3210,3825,2065,2945,3403.36,2.36,0,59383,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,554,-1.86,14.08,12,13.27,-1822.00,240.00,4922,20240411,-31.33,1200,20241206,181.67,3620,-6.63,20250414,1849,82.80,20250324,3620,-6.63,20250414,231,1363.20,20241119,0.02,Y,009620,100,16 억,,387160,N,N,23151,N,00,N
20250414,150238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3405,460,2,15.62,7201463834,2115530,334.45,3395,3620,3210,3825,2065,2945,3404.09,2.36,0,48061,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,558,-1.87,14.19,12,12.91,-1822.00,240.00,4922,20240411,-30.82,1200,20241206,183.75,3620,-5.94,20250414,1849,84.15,20250324,3620,-5.94,20250414,231,1374.03,20241119,0.02,Y,009620,100,16 억,,387160,N,N,28347,N,00,N
20250414,140237,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3395,450,2,15.28,6688966364,1963988,310.49,3395,3620,3210,3825,2065,2945,3405.81,2.36,0,58259,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,556,-1.86,14.15,12,11.99,-1822.00,240.00,4922,20240411,-31.02,1200,20241206,182.92,3620,-6.22,20250414,1849,83.61,20250324,3620,-6.22,20250414,231,1369.70,20241119,0.02,Y,009620,100,16 억,,387160,N,N,28347,N,00,N
20250414,130238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3370,425,2,14.43,5904665698,1733953,274.12,3395,3620,3210,3825,2065,2945,3405.32,2.36,0,69702,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,552,-1.85,14.04,12,10.58,-1822.00,240.00,4922,20240411,-31.53,1200,20241206,180.83,3620,-6.91,20250414,1849,82.26,20250324,3620,-6.91,20250414,231,1358.87,20241119,0.02,Y,009620,100,16 억,,387160,N,N,28347,N,00,N
20250414,120238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3300,355,2,12.05,5598328947,1642311,259.64,3395,3620,3210,3825,2065,2945,3408.81,2.36,0,51925,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,541,-1.81,13.75,12,10.02,-1822.00,240.00,4922,20240411,-32.95,1200,20241206,175.00,3620,-8.84,20250414,1849,78.47,20250324,3620,-8.84,20250414,231,1328.57,20241119,0.02,Y,009620,100,16 억,,387160,N,N,28347,N,00,N
20250414,110237,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3295,350,2,11.88,5280523319,1546741,244.53,3395,3620,3210,3825,2065,2945,3413.97,2.36,0,62065,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,540,-1.81,13.73,12,9.44,-1822.00,240.00,4922,20240411,-33.06,1200,20241206,174.58,3620,-8.98,20250414,1849,78.20,20250324,3620,-8.98,20250414,231,1326.41,20241119,0.02,Y,009620,100,16 억,,387160,N,N,28347,N,00,N
20250414,100238,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3405,460,2,15.62,4802148080,1404861,222.10,3395,3620,3210,3825,2065,2945,3418.24,2.36,0,57280,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,558,-1.87,14.19,12,8.57,-1822.00,240.00,4922,20240411,-30.82,1200,20241206,183.75,3620,-5.94,20250414,1849,84.15,20250324,3620,-5.94,20250414,231,1374.03,20241119,0.02,Y,009620,100,16 억,,387160,N,N,28347,N,00,N
20250414,090238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,0,3,0.00,0,0,0.00,0,0,0,3825,2065,2945,0.00,2.36,0,0,3131,3037,2956,2862,2781,3085,2910,16,880,100,1760,5,1,16386091,483,-1.62,12.27,12,0.00,-1822.00,240.00,4922,20240411,-40.17,1200,20241206,145.42,3210,-8.26,20250408,1849,59.28,20250324,3595,-18.08,20241217,231,1174.89,20241119,0.02,Y,009620,100,16 억,,387160,Y,N,28347,N,00,N
20250411,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,65,2,2.26,1854492059,625318,57.62,2890,3050,2875,3740,2020,2880,2965.77,2.47,0,-19174,3293,3086,2933,2726,2573,3190,2830,16,860,100,1720,5,1,16386091,483,-1.62,12.27,12,3.82,-1822.00,240.00,5048,20240401,-41.66,1200,20241206,145.42,3210,-8.26,20250408,1849,59.28,20250324,3595,-18.08,20241217,231,1174.89,20241119,0.02,Y,009620,100,16 억,,404511,N,N,28347,N,00,N
20250411,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,65,2,2.26,1788545119,602959,55.56,2890,3050,2875,3740,2020,2880,2966.28,2.47,0,-13536,3293,3086,2933,2726,2573,3190,2830,16,860,100,1720,5,1,16386091,483,-1.62,12.27,12,3.68,-1822.00,240.00,5048,20240401,-41.66,1200,20241206,145.42,3210,-8.26,20250408,1849,59.28,20250324,3595,-18.08,20241217,231,1174.89,20241119,0.02,Y,009620,100,16 억,,404511,N,N,14522,N,00,N
20250411,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,50,2,1.74,1641471341,552798,50.94,2890,3050,2875,3740,2020,2880,2969.39,2.47,0,-13498,3293,3086,2933,2726,2573,3190,2830,16,860,100,1720,5,1,16386091,480,-1.61,12.21,12,3.37,-1822.00,240.00,5048,20240401,-41.96,1200,20241206,144.17,3210,-8.72,20250408,1849,58.46,20250324,3595,-18.50,20241217,231,1168.40,20241119,0.02,Y,009620,100,16 억,,404511,N,N,14522,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 160237 57 100.00 KOSDAQ 신고가 금속 N N N N N 3380 435 2 14.77 7398572924 2173920 343.68 3395 3620 3210 3825 2065 2945 3403.36 2.36 0 59383 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 554 -1.86 14.08 12 13.27 -1822.00 240.00 4922 20240411 -31.33 1200 20241206 181.67 3620 -6.63 20250414 1849 82.80 20250324 3620 -6.63 20250414 231 1363.20 20241119 0.02 Y 009620 100 16 억 387160 N N 23151 N 00 N
3 20250414 150238 57 100.00 KOSDAQ 신고가 금속 N N N N N 3405 460 2 15.62 7201463834 2115530 334.45 3395 3620 3210 3825 2065 2945 3404.09 2.36 0 48061 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 558 -1.87 14.19 12 12.91 -1822.00 240.00 4922 20240411 -30.82 1200 20241206 183.75 3620 -5.94 20250414 1849 84.15 20250324 3620 -5.94 20250414 231 1374.03 20241119 0.02 Y 009620 100 16 억 387160 N N 28347 N 00 N
4 20250414 140237 57 100.00 KOSDAQ 신고가 금속 N N N N N 3395 450 2 15.28 6688966364 1963988 310.49 3395 3620 3210 3825 2065 2945 3405.81 2.36 0 58259 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 556 -1.86 14.15 12 11.99 -1822.00 240.00 4922 20240411 -31.02 1200 20241206 182.92 3620 -6.22 20250414 1849 83.61 20250324 3620 -6.22 20250414 231 1369.70 20241119 0.02 Y 009620 100 16 억 387160 N N 28347 N 00 N
5 20250414 130238 57 100.00 KOSDAQ 신고가 금속 N N N N N 3370 425 2 14.43 5904665698 1733953 274.12 3395 3620 3210 3825 2065 2945 3405.32 2.36 0 69702 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 552 -1.85 14.04 12 10.58 -1822.00 240.00 4922 20240411 -31.53 1200 20241206 180.83 3620 -6.91 20250414 1849 82.26 20250324 3620 -6.91 20250414 231 1358.87 20241119 0.02 Y 009620 100 16 억 387160 N N 28347 N 00 N
6 20250414 120238 57 100.00 KOSDAQ 신고가 금속 N N N N N 3300 355 2 12.05 5598328947 1642311 259.64 3395 3620 3210 3825 2065 2945 3408.81 2.36 0 51925 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 541 -1.81 13.75 12 10.02 -1822.00 240.00 4922 20240411 -32.95 1200 20241206 175.00 3620 -8.84 20250414 1849 78.47 20250324 3620 -8.84 20250414 231 1328.57 20241119 0.02 Y 009620 100 16 억 387160 N N 28347 N 00 N
7 20250414 110237 57 100.00 KOSDAQ 신고가 금속 N N N N N 3295 350 2 11.88 5280523319 1546741 244.53 3395 3620 3210 3825 2065 2945 3413.97 2.36 0 62065 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 540 -1.81 13.73 12 9.44 -1822.00 240.00 4922 20240411 -33.06 1200 20241206 174.58 3620 -8.98 20250414 1849 78.20 20250324 3620 -8.98 20250414 231 1326.41 20241119 0.02 Y 009620 100 16 억 387160 N N 28347 N 00 N
8 20250414 100238 57 100.00 KOSDAQ 신고가 금속 N N N N N 3405 460 2 15.62 4802148080 1404861 222.10 3395 3620 3210 3825 2065 2945 3418.24 2.36 0 57280 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 558 -1.87 14.19 12 8.57 -1822.00 240.00 4922 20240411 -30.82 1200 20241206 183.75 3620 -5.94 20250414 1849 84.15 20250324 3620 -5.94 20250414 231 1374.03 20241119 0.02 Y 009620 100 16 억 387160 N N 28347 N 00 N
9 20250414 090238 57 100.00 KOSDAQ 금속 N N N N N 2945 0 3 0.00 0 0 0.00 0 0 0 3825 2065 2945 0.00 2.36 0 0 3131 3037 2956 2862 2781 3085 2910 16 880 100 1760 5 1 16386091 483 -1.62 12.27 12 0.00 -1822.00 240.00 4922 20240411 -40.17 1200 20241206 145.42 3210 -8.26 20250408 1849 59.28 20250324 3595 -18.08 20241217 231 1174.89 20241119 0.02 Y 009620 100 16 억 387160 Y N 28347 N 00 N
10 20250411 160236 57 100.00 KOSDAQ 금속 N N N N N 2945 65 2 2.26 1854492059 625318 57.62 2890 3050 2875 3740 2020 2880 2965.77 2.47 0 -19174 3293 3086 2933 2726 2573 3190 2830 16 860 100 1720 5 1 16386091 483 -1.62 12.27 12 3.82 -1822.00 240.00 5048 20240401 -41.66 1200 20241206 145.42 3210 -8.26 20250408 1849 59.28 20250324 3595 -18.08 20241217 231 1174.89 20241119 0.02 Y 009620 100 16 억 404511 N N 28347 N 00 N
11 20250411 150237 57 100.00 KOSDAQ 금속 N N N N N 2945 65 2 2.26 1788545119 602959 55.56 2890 3050 2875 3740 2020 2880 2966.28 2.47 0 -13536 3293 3086 2933 2726 2573 3190 2830 16 860 100 1720 5 1 16386091 483 -1.62 12.27 12 3.68 -1822.00 240.00 5048 20240401 -41.66 1200 20241206 145.42 3210 -8.26 20250408 1849 59.28 20250324 3595 -18.08 20241217 231 1174.89 20241119 0.02 Y 009620 100 16 억 404511 N N 14522 N 00 N
12 20250411 140237 57 100.00 KOSDAQ 금속 N N N N N 2930 50 2 1.74 1641471341 552798 50.94 2890 3050 2875 3740 2020 2880 2969.39 2.47 0 -13498 3293 3086 2933 2726 2573 3190 2830 16 860 100 1720 5 1 16386091 480 -1.61 12.21 12 3.37 -1822.00 240.00 5048 20240401 -41.96 1200 20241206 144.17 3210 -8.72 20250408 1849 58.46 20250324 3595 -18.50 20241217 231 1168.40 20241119 0.02 Y 009620 100 16 억 404511 N N 14522 N 00 N