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
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
20250414,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,-1,5,-0.10,375770152,367206,107.72,1023,1042,1016,1329,717,1023,1023.32,1.31,0,-15783,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,623,-3.18,1.08,12,0.60,-321.00,947.00,2923,20240409,-65.04,938,20241219,8.96,1400,-27.00,20250114,951,7.47,20250409,2650,-61.43,20240821,938,8.96,20241219,0.91,Y,009730,500,304 억,,800459,N,N,13283,N,00,N
20250414,150239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1023,0,3,0.00,361773051,353480,103.70,1023,1042,1016,1329,717,1023,1023.46,1.31,0,-11839,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,623,-3.19,1.08,12,0.58,-321.00,947.00,2923,20240409,-65.00,938,20241219,9.06,1400,-26.93,20250114,951,7.57,20250409,2650,-61.40,20240821,938,9.06,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
20250414,140238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1018,-5,5,-0.49,336336829,328531,96.38,1023,1042,1017,1329,717,1023,1023.76,1.31,0,-3781,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,620,-3.17,1.07,12,0.54,-321.00,947.00,2923,20240409,-65.17,938,20241219,8.53,1400,-27.29,20250114,951,7.05,20250409,2650,-61.58,20240821,938,8.53,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
20250414,130238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1028,5,2,0.49,311194629,303841,89.13,1023,1042,1017,1329,717,1023,1024.20,1.31,0,7777,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,626,-3.20,1.09,12,0.50,-321.00,947.00,2923,20240409,-64.83,938,20241219,9.59,1400,-26.57,20250114,951,8.10,20250409,2650,-61.21,20240821,938,9.59,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
20250414,120239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1024,1,2,0.10,215289944,209824,61.55,1023,1042,1017,1329,717,1023,1026.05,1.31,0,14263,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,624,-3.19,1.08,12,0.34,-321.00,947.00,2923,20240409,-64.97,938,20241219,9.17,1400,-26.86,20250114,951,7.68,20250409,2650,-61.36,20240821,938,9.17,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
20250414,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1021,-2,5,-0.20,187449687,182601,53.57,1023,1042,1017,1329,717,1023,1026.55,1.31,0,25091,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,622,-3.18,1.08,12,0.30,-321.00,947.00,2923,20240409,-65.07,938,20241219,8.85,1400,-27.07,20250114,951,7.36,20250409,2650,-61.47,20240821,938,8.85,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
20250414,100238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1030,7,2,0.68,76573906,74233,21.78,1023,1042,1017,1329,717,1023,1031.53,1.31,0,22683,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,628,-3.21,1.09,12,0.12,-321.00,947.00,2923,20240409,-64.76,938,20241219,9.81,1400,-26.43,20250114,951,8.31,20250409,2650,-61.13,20240821,938,9.81,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
20250414,090239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1035,12,2,1.17,7664022,7486,2.20,1023,1035,1023,1329,717,1023,1023.78,1.31,0,677,1059,1040,1014,995,969,1050,1005,305,306,500,710,1,1,60940960,631,-3.22,1.09,12,0.01,-321.00,947.00,2923,20240409,-64.59,938,20241219,10.34,1400,-26.07,20250114,951,8.83,20250409,2650,-60.94,20240821,938,10.34,20241219,0.91,Y,009730,500,304 억,,800459,N,N,9099,N,00,N
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
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 금속 N N N N N 1022 -1 5 -0.10 375770152 367206 107.72 1023 1042 1016 1329 717 1023 1023.32 1.31 0 -15783 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 623 -3.18 1.08 12 0.60 -321.00 947.00 2923 20240409 -65.04 938 20241219 8.96 1400 -27.00 20250114 951 7.47 20250409 2650 -61.43 20240821 938 8.96 20241219 0.91 Y 009730 500 304 억 800459 N N 13283 N 00 N
3 20250414 150239 57 100.00 KOSDAQ 금속 N N N N N 1023 0 3 0.00 361773051 353480 103.70 1023 1042 1016 1329 717 1023 1023.46 1.31 0 -11839 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 623 -3.19 1.08 12 0.58 -321.00 947.00 2923 20240409 -65.00 938 20241219 9.06 1400 -26.93 20250114 951 7.57 20250409 2650 -61.40 20240821 938 9.06 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
4 20250414 140238 57 100.00 KOSDAQ 금속 N N N N N 1018 -5 5 -0.49 336336829 328531 96.38 1023 1042 1017 1329 717 1023 1023.76 1.31 0 -3781 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 620 -3.17 1.07 12 0.54 -321.00 947.00 2923 20240409 -65.17 938 20241219 8.53 1400 -27.29 20250114 951 7.05 20250409 2650 -61.58 20240821 938 8.53 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
5 20250414 130238 57 100.00 KOSDAQ 금속 N N N N N 1028 5 2 0.49 311194629 303841 89.13 1023 1042 1017 1329 717 1023 1024.20 1.31 0 7777 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 626 -3.20 1.09 12 0.50 -321.00 947.00 2923 20240409 -64.83 938 20241219 9.59 1400 -26.57 20250114 951 8.10 20250409 2650 -61.21 20240821 938 9.59 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
6 20250414 120239 57 100.00 KOSDAQ 금속 N N N N N 1024 1 2 0.10 215289944 209824 61.55 1023 1042 1017 1329 717 1023 1026.05 1.31 0 14263 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 624 -3.19 1.08 12 0.34 -321.00 947.00 2923 20240409 -64.97 938 20241219 9.17 1400 -26.86 20250114 951 7.68 20250409 2650 -61.36 20240821 938 9.17 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
7 20250414 110237 57 100.00 KOSDAQ 금속 N N N N N 1021 -2 5 -0.20 187449687 182601 53.57 1023 1042 1017 1329 717 1023 1026.55 1.31 0 25091 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 622 -3.18 1.08 12 0.30 -321.00 947.00 2923 20240409 -65.07 938 20241219 8.85 1400 -27.07 20250114 951 7.36 20250409 2650 -61.47 20240821 938 8.85 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
8 20250414 100238 57 100.00 KOSDAQ 금속 N N N N N 1030 7 2 0.68 76573906 74233 21.78 1023 1042 1017 1329 717 1023 1031.53 1.31 0 22683 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 628 -3.21 1.09 12 0.12 -321.00 947.00 2923 20240409 -64.76 938 20241219 9.81 1400 -26.43 20250114 951 8.31 20250409 2650 -61.13 20240821 938 9.81 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
9 20250414 090239 57 100.00 KOSDAQ 금속 N N N N N 1035 12 2 1.17 7664022 7486 2.20 1023 1035 1023 1329 717 1023 1023.78 1.31 0 677 1059 1040 1014 995 969 1050 1005 305 306 500 710 1 1 60940960 631 -3.22 1.09 12 0.01 -321.00 947.00 2923 20240409 -64.59 938 20241219 10.34 1400 -26.07 20250114 951 8.83 20250409 2650 -60.94 20240821 938 10.34 20241219 0.91 Y 009730 500 304 억 800459 N N 9099 N 00 N
10 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
11 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
12 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