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
009730/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,1135,30,2,2.71,1128800895,994177,192.99,1105,1155,1105,1436,774,1105,1135.44,0.79,0,55244,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,692,378.33,0.93,12,1.63,3.00,1219.00,3586,20240228,-68.35,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3545,-67.98,20240318,938,21.00,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1142,37,2,3.35,1087002728,957465,185.87,1105,1155,1105,1436,774,1105,1135.32,0.79,0,49411,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,696,380.67,0.94,12,1.57,3.00,1219.00,3586,20240228,-68.15,938,20241219,21.75,1400,-18.43,20250114,1076,6.13,20250205,3545,-67.79,20240318,938,21.75,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,140241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,34,2,3.08,1048482540,923648,179.30,1105,1155,1105,1436,774,1105,1135.19,0.79,0,47340,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,694,379.67,0.93,12,1.52,3.00,1219.00,3586,20240228,-68.24,938,20241219,21.43,1400,-18.64,20250114,1076,5.86,20250205,3545,-67.87,20240318,938,21.43,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,130241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1147,42,2,3.80,998788910,880169,170.86,1105,1155,1105,1436,774,1105,1134.80,0.79,0,43950,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,699,382.33,0.94,12,1.44,3.00,1219.00,3586,20240228,-68.01,938,20241219,22.28,1400,-18.07,20250114,1076,6.60,20250205,3545,-67.64,20240318,938,22.28,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,120241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1143,38,2,3.44,911628129,804166,156.11,1105,1155,1105,1436,774,1105,1133.67,0.79,0,43643,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,697,381.00,0.94,12,1.32,3.00,1219.00,3586,20240228,-68.13,938,20241219,21.86,1400,-18.36,20250114,1076,6.23,20250205,3545,-67.76,20240318,938,21.86,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,110239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1137,32,2,2.90,799906807,706144,137.08,1105,1155,1105,1436,774,1105,1132.82,0.79,0,21729,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,693,379.00,0.93,12,1.16,3.00,1219.00,3586,20240228,-68.29,938,20241219,21.22,1400,-18.79,20250114,1076,5.67,20250205,3545,-67.93,20240318,938,21.22,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,100241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1127,22,2,1.99,621644231,548697,106.51,1105,1155,1105,1436,774,1105,1133.00,0.79,0,13363,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,687,375.67,0.92,12,0.90,3.00,1219.00,3586,20240228,-68.57,938,20241219,20.15,1400,-19.50,20250114,1076,4.74,20250205,3545,-68.21,20240318,938,20.15,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,090241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1138,33,2,2.99,98556531,87820,17.05,1105,1150,1105,1436,774,1105,1122.46,0.79,0,22660,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,694,379.33,0.93,12,0.14,3.00,1219.00,3586,20240228,-68.27,938,20241219,21.32,1400,-18.71,20250114,1076,5.76,20250205,3545,-67.90,20240318,938,21.32,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250311,160239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1105,-24,5,-2.13,568294218,514092,99.81,1096,1121,1096,1467,791,1129,1105.43,0.92,0,-78648,1185,1157,1131,1103,1077,1144,1090,305,338,500,790,1,1,60940960,673,368.33,0.91,12,0.84,3.00,1219.00,3707,20240227,-70.19,938,20241219,17.80,1400,-21.07,20250114,1076,2.70,20250205,3545,-68.83,20240318,938,17.80,20241219,0.77,N,009730,500,304 억,,561106,N,N,0,N,00,N
20250311,150240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1109,-20,5,-1.77,475473616,430031,83.49,1096,1121,1096,1467,791,1129,1105.67,0.92,0,-31710,1185,1157,1131,1103,1077,1144,1090,305,338,500,790,1,1,60940960,676,369.67,0.91,12,0.71,3.00,1219.00,3707,20240227,-70.08,938,20241219,18.23,1400,-20.79,20250114,1076,3.07,20250205,3545,-68.72,20240318,938,18.23,20241219,0.77,N,009730,500,304 억,,561106,N,N,0,N,00,N
20250311,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1106,-23,5,-2.04,408481053,369384,71.71,1096,1121,1096,1467,791,1129,1105.84,0.92,0,-17679,1185,1157,1131,1103,1077,1144,1090,305,338,500,790,1,1,60940960,674,368.67,0.91,12,0.61,3.00,1219.00,3707,20240227,-70.16,938,20241219,17.91,1400,-21.00,20250114,1076,2.79,20250205,3545,-68.80,20240318,938,17.91,20241219,0.77,N,009730,500,304 억,,561106,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 1135 30 2 2.71 1128800895 994177 192.99 1105 1155 1105 1436 774 1105 1135.44 0.79 0 55244 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 692 378.33 0.93 12 1.63 3.00 1219.00 3586 20240228 -68.35 938 20241219 21.00 1400 -18.93 20250114 1076 5.48 20250205 3545 -67.98 20240318 938 21.00 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
3 20250312 150242 57 100.00 KOSDAQ 금속 N N N N N 1142 37 2 3.35 1087002728 957465 185.87 1105 1155 1105 1436 774 1105 1135.32 0.79 0 49411 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 696 380.67 0.94 12 1.57 3.00 1219.00 3586 20240228 -68.15 938 20241219 21.75 1400 -18.43 20250114 1076 6.13 20250205 3545 -67.79 20240318 938 21.75 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
4 20250312 140241 57 100.00 KOSDAQ 금속 N N N N N 1139 34 2 3.08 1048482540 923648 179.30 1105 1155 1105 1436 774 1105 1135.19 0.79 0 47340 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 694 379.67 0.93 12 1.52 3.00 1219.00 3586 20240228 -68.24 938 20241219 21.43 1400 -18.64 20250114 1076 5.86 20250205 3545 -67.87 20240318 938 21.43 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
5 20250312 130241 57 100.00 KOSDAQ 금속 N N N N N 1147 42 2 3.80 998788910 880169 170.86 1105 1155 1105 1436 774 1105 1134.80 0.79 0 43950 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 699 382.33 0.94 12 1.44 3.00 1219.00 3586 20240228 -68.01 938 20241219 22.28 1400 -18.07 20250114 1076 6.60 20250205 3545 -67.64 20240318 938 22.28 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
6 20250312 120241 57 100.00 KOSDAQ 금속 N N N N N 1143 38 2 3.44 911628129 804166 156.11 1105 1155 1105 1436 774 1105 1133.67 0.79 0 43643 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 697 381.00 0.94 12 1.32 3.00 1219.00 3586 20240228 -68.13 938 20241219 21.86 1400 -18.36 20250114 1076 6.23 20250205 3545 -67.76 20240318 938 21.86 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
7 20250312 110239 57 100.00 KOSDAQ 금속 N N N N N 1137 32 2 2.90 799906807 706144 137.08 1105 1155 1105 1436 774 1105 1132.82 0.79 0 21729 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 693 379.00 0.93 12 1.16 3.00 1219.00 3586 20240228 -68.29 938 20241219 21.22 1400 -18.79 20250114 1076 5.67 20250205 3545 -67.93 20240318 938 21.22 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
8 20250312 100241 57 100.00 KOSDAQ 금속 N N N N N 1127 22 2 1.99 621644231 548697 106.51 1105 1155 1105 1436 774 1105 1133.00 0.79 0 13363 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 687 375.67 0.92 12 0.90 3.00 1219.00 3586 20240228 -68.57 938 20241219 20.15 1400 -19.50 20250114 1076 4.74 20250205 3545 -68.21 20240318 938 20.15 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
9 20250312 090241 57 100.00 KOSDAQ 금속 N N N N N 1138 33 2 2.99 98556531 87820 17.05 1105 1150 1105 1436 774 1105 1122.46 0.79 0 22660 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 694 379.33 0.93 12 0.14 3.00 1219.00 3586 20240228 -68.27 938 20241219 21.32 1400 -18.71 20250114 1076 5.76 20250205 3545 -67.90 20240318 938 21.32 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
10 20250311 160239 57 100.00 KOSDAQ 금속 N N N N N 1105 -24 5 -2.13 568294218 514092 99.81 1096 1121 1096 1467 791 1129 1105.43 0.92 0 -78648 1185 1157 1131 1103 1077 1144 1090 305 338 500 790 1 1 60940960 673 368.33 0.91 12 0.84 3.00 1219.00 3707 20240227 -70.19 938 20241219 17.80 1400 -21.07 20250114 1076 2.70 20250205 3545 -68.83 20240318 938 17.80 20241219 0.77 N 009730 500 304 억 561106 N N 0 N 00 N
11 20250311 150240 57 100.00 KOSDAQ 금속 N N N N N 1109 -20 5 -1.77 475473616 430031 83.49 1096 1121 1096 1467 791 1129 1105.67 0.92 0 -31710 1185 1157 1131 1103 1077 1144 1090 305 338 500 790 1 1 60940960 676 369.67 0.91 12 0.71 3.00 1219.00 3707 20240227 -70.08 938 20241219 18.23 1400 -20.79 20250114 1076 3.07 20250205 3545 -68.72 20240318 938 18.23 20241219 0.77 N 009730 500 304 억 561106 N N 0 N 00 N
12 20250311 140240 57 100.00 KOSDAQ 금속 N N N N N 1106 -23 5 -2.04 408481053 369384 71.71 1096 1121 1096 1467 791 1129 1105.84 0.92 0 -17679 1185 1157 1131 1103 1077 1144 1090 305 338 500 790 1 1 60940960 674 368.67 0.91 12 0.61 3.00 1219.00 3707 20240227 -70.16 938 20241219 17.91 1400 -21.00 20250114 1076 2.79 20250205 3545 -68.80 20240318 938 17.91 20241219 0.77 N 009730 500 304 억 561106 N N 0 N 00 N