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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009620/price/prices-20250301.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
20250312,160240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,122,2,6.14,358603365,172083,325.12,2090,2150,1990,2580,1392,1988,2083.90,1.32,0,36025,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,346,-1.28,1.93,12,1.05,-1650.00,1093.00,6541,20240319,-67.74,1200,20241206,75.83,2865,-26.35,20250203,1907,10.64,20250310,3595,-41.31,20241217,231,813.42,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,147,2,7.39,348344610,167245,315.98,2090,2150,1990,2580,1392,1988,2082.84,1.32,0,34812,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,350,-1.29,1.95,12,1.02,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1907,11.96,20250310,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,147,2,7.39,288283155,139126,262.85,2090,2150,1990,2580,1392,1988,2072.10,1.32,0,22646,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,350,-1.29,1.95,12,0.85,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1907,11.96,20250310,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,130240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,107,2,5.38,259343675,125464,237.04,2090,2150,1990,2580,1392,1988,2067.08,1.32,0,18225,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,343,-1.27,1.92,12,0.77,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1907,9.86,20250310,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,120241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,152,2,7.65,211357445,102579,193.80,2090,2140,1990,2580,1392,1988,2060.44,1.32,0,16896,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,351,-1.30,1.96,12,0.63,-1650.00,1093.00,6541,20240319,-67.28,1200,20241206,78.33,2865,-25.31,20250203,1907,12.22,20250310,3595,-40.47,20241217,231,826.41,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,110239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,112,2,5.63,156971601,76718,144.95,2090,2120,1990,2580,1392,1988,2046.09,1.32,0,9325,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,344,-1.27,1.92,12,0.47,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1907,10.12,20250310,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,100240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,47,2,2.36,84443692,41864,79.09,2090,2090,1990,2580,1392,1988,2017.10,1.32,0,-6565,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,333,-1.23,1.86,12,0.26,-1650.00,1093.00,6541,20240319,-68.89,1200,20241206,69.58,2865,-28.97,20250203,1907,6.71,20250310,3595,-43.39,20241217,231,780.95,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,090241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,62,2,3.12,2532555,1223,2.31,2090,2090,2015,2580,1392,1988,2070.77,1.32,0,-613,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,336,-1.24,1.88,12,0.01,-1650.00,1093.00,6541,20240319,-68.66,1200,20241206,70.83,2865,-28.45,20250203,1907,7.50,20250310,3595,-42.98,20241217,231,787.45,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250311,160239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1988,-42,5,-2.07,104658872,52773,76.24,2005,2015,1910,2635,1425,2030,1983.19,1.42,0,-16952,2152,2091,1999,1938,1846,2121,1968,16,605,100,1210,1,1,16386091,326,-1.20,1.82,12,0.32,-1650.00,1093.00,6541,20240319,-69.61,1200,20241206,65.67,2865,-30.61,20250203,1907,4.25,20250310,3595,-44.70,20241217,231,760.61,20241119,0.01,N,009620,100,16 억,,233046,N,N,0,N,00,N
20250311,150240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1988,-42,5,-2.07,97859135,49351,71.30,2005,2015,1910,2635,1425,2030,1982.92,1.42,0,-16286,2152,2091,1999,1938,1846,2121,1968,16,605,100,1210,1,1,16386091,326,-1.20,1.82,12,0.30,-1650.00,1093.00,6541,20240319,-69.61,1200,20241206,65.67,2865,-30.61,20250203,1907,4.25,20250310,3595,-44.70,20241217,231,760.61,20241119,0.01,N,009620,100,16 억,,233046,N,N,0,N,00,N
20250311,140239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-35,5,-1.72,81997712,41373,59.77,2005,2015,1910,2635,1425,2030,1981.91,1.42,0,-12719,2152,2091,1999,1938,1846,2121,1968,16,605,100,1210,1,1,16386091,327,-1.21,1.83,12,0.25,-1650.00,1093.00,6541,20240319,-69.50,1200,20241206,66.25,2865,-30.37,20250203,1907,4.61,20250310,3595,-44.51,20241217,231,763.64,20241119,0.01,N,009620,100,16 억,,233046,N,N,0,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 20250312 160240 57 100.00 KOSDAQ 금속 N N N N N 2110 122 2 6.14 358603365 172083 325.12 2090 2150 1990 2580 1392 1988 2083.90 1.32 0 36025 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 346 -1.28 1.93 12 1.05 -1650.00 1093.00 6541 20240319 -67.74 1200 20241206 75.83 2865 -26.35 20250203 1907 10.64 20250310 3595 -41.31 20241217 231 813.42 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
3 20250312 150242 57 100.00 KOSDAQ 금속 N N N N N 2135 147 2 7.39 348344610 167245 315.98 2090 2150 1990 2580 1392 1988 2082.84 1.32 0 34812 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 350 -1.29 1.95 12 1.02 -1650.00 1093.00 6541 20240319 -67.36 1200 20241206 77.92 2865 -25.48 20250203 1907 11.96 20250310 3595 -40.61 20241217 231 824.24 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
4 20250312 140240 57 100.00 KOSDAQ 금속 N N N N N 2135 147 2 7.39 288283155 139126 262.85 2090 2150 1990 2580 1392 1988 2072.10 1.32 0 22646 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 350 -1.29 1.95 12 0.85 -1650.00 1093.00 6541 20240319 -67.36 1200 20241206 77.92 2865 -25.48 20250203 1907 11.96 20250310 3595 -40.61 20241217 231 824.24 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
5 20250312 130240 57 100.00 KOSDAQ 금속 N N N N N 2095 107 2 5.38 259343675 125464 237.04 2090 2150 1990 2580 1392 1988 2067.08 1.32 0 18225 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 343 -1.27 1.92 12 0.77 -1650.00 1093.00 6541 20240319 -67.97 1200 20241206 74.58 2865 -26.88 20250203 1907 9.86 20250310 3595 -41.72 20241217 231 806.93 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
6 20250312 120241 57 100.00 KOSDAQ 금속 N N N N N 2140 152 2 7.65 211357445 102579 193.80 2090 2140 1990 2580 1392 1988 2060.44 1.32 0 16896 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 351 -1.30 1.96 12 0.63 -1650.00 1093.00 6541 20240319 -67.28 1200 20241206 78.33 2865 -25.31 20250203 1907 12.22 20250310 3595 -40.47 20241217 231 826.41 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
7 20250312 110239 57 100.00 KOSDAQ 금속 N N N N N 2100 112 2 5.63 156971601 76718 144.95 2090 2120 1990 2580 1392 1988 2046.09 1.32 0 9325 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 344 -1.27 1.92 12 0.47 -1650.00 1093.00 6541 20240319 -67.89 1200 20241206 75.00 2865 -26.70 20250203 1907 10.12 20250310 3595 -41.59 20241217 231 809.09 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
8 20250312 100240 57 100.00 KOSDAQ 금속 N N N N N 2035 47 2 2.36 84443692 41864 79.09 2090 2090 1990 2580 1392 1988 2017.10 1.32 0 -6565 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 333 -1.23 1.86 12 0.26 -1650.00 1093.00 6541 20240319 -68.89 1200 20241206 69.58 2865 -28.97 20250203 1907 6.71 20250310 3595 -43.39 20241217 231 780.95 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
9 20250312 090241 57 100.00 KOSDAQ 금속 N N N N N 2050 62 2 3.12 2532555 1223 2.31 2090 2090 2015 2580 1392 1988 2070.77 1.32 0 -613 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 336 -1.24 1.88 12 0.01 -1650.00 1093.00 6541 20240319 -68.66 1200 20241206 70.83 2865 -28.45 20250203 1907 7.50 20250310 3595 -42.98 20241217 231 787.45 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
10 20250311 160239 57 100.00 KOSDAQ 금속 N N N N N 1988 -42 5 -2.07 104658872 52773 76.24 2005 2015 1910 2635 1425 2030 1983.19 1.42 0 -16952 2152 2091 1999 1938 1846 2121 1968 16 605 100 1210 1 1 16386091 326 -1.20 1.82 12 0.32 -1650.00 1093.00 6541 20240319 -69.61 1200 20241206 65.67 2865 -30.61 20250203 1907 4.25 20250310 3595 -44.70 20241217 231 760.61 20241119 0.01 N 009620 100 16 억 233046 N N 0 N 00 N
11 20250311 150240 57 100.00 KOSDAQ 금속 N N N N N 1988 -42 5 -2.07 97859135 49351 71.30 2005 2015 1910 2635 1425 2030 1982.92 1.42 0 -16286 2152 2091 1999 1938 1846 2121 1968 16 605 100 1210 1 1 16386091 326 -1.20 1.82 12 0.30 -1650.00 1093.00 6541 20240319 -69.61 1200 20241206 65.67 2865 -30.61 20250203 1907 4.25 20250310 3595 -44.70 20241217 231 760.61 20241119 0.01 N 009620 100 16 억 233046 N N 0 N 00 N
12 20250311 140239 57 100.00 KOSDAQ 금속 N N N N N 1995 -35 5 -1.72 81997712 41373 59.77 2005 2015 1910 2635 1425 2030 1981.91 1.42 0 -12719 2152 2091 1999 1938 1846 2121 1968 16 605 100 1210 1 1 16386091 327 -1.21 1.83 12 0.25 -1650.00 1093.00 6541 20240319 -69.50 1200 20241206 66.25 2865 -30.37 20250203 1907 4.61 20250310 3595 -44.51 20241217 231 763.64 20241119 0.01 N 009620 100 16 억 233046 N N 0 N 00 N