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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-40,5,-1.81,157748545,73350,68.43,2205,2205,2105,2865,1545,2205,2150.63,1.64,0,-24697,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,355,-1.31,1.98,12,0.45,-1650.00,1093.00,6541,20240319,-66.90,1200,20241206,80.42,2865,-24.43,20250203,1907,13.53,20250310,3595,-39.78,20241217,231,837.23,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250318,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-40,5,-1.81,154375315,71790,66.97,2205,2205,2105,2865,1545,2205,2150.37,1.64,0,-24651,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,355,-1.31,1.98,12,0.44,-1650.00,1093.00,6541,20240319,-66.90,1200,20241206,80.42,2865,-24.43,20250203,1907,13.53,20250310,3595,-39.78,20241217,231,837.23,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250318,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-65,5,-2.95,128000615,59535,55.54,2205,2205,2105,2865,1545,2205,2150.01,1.64,0,-24513,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,351,-1.30,1.96,12,0.36,-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,,268959,N,N,0,N,00,N
20250318,130243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-55,5,-2.49,112072570,52084,48.59,2205,2205,2105,2865,1545,2205,2151.77,1.64,0,-24502,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,352,-1.30,1.97,12,0.32,-1650.00,1093.00,6541,20240319,-67.13,1200,20241206,79.17,2865,-24.96,20250203,1907,12.74,20250310,3595,-40.19,20241217,231,830.74,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250318,120243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-45,5,-2.04,61467805,28461,26.55,2205,2205,2140,2865,1545,2205,2159.72,1.64,0,-14024,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,354,-1.31,1.98,12,0.17,-1650.00,1093.00,6541,20240319,-66.98,1200,20241206,80.00,2865,-24.61,20250203,1907,13.27,20250310,3595,-39.92,20241217,231,835.06,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250318,110243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-50,5,-2.27,54906925,25417,23.71,2205,2205,2140,2865,1545,2205,2160.24,1.64,0,-12583,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,353,-1.31,1.97,12,0.16,-1650.00,1093.00,6541,20240319,-67.05,1200,20241206,79.58,2865,-24.78,20250203,1907,13.00,20250310,3595,-40.06,20241217,231,832.90,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250318,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-50,5,-2.27,45199640,20924,19.52,2205,2205,2140,2865,1545,2205,2160.18,1.64,0,-12149,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,353,-1.31,1.97,12,0.13,-1650.00,1093.00,6541,20240319,-67.05,1200,20241206,79.58,2865,-24.78,20250203,1907,13.00,20250310,3595,-40.06,20241217,231,832.90,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250318,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-25,5,-1.13,5710825,2639,2.46,2205,2205,2150,2865,1545,2205,2164.01,1.64,0,-44,2328,2266,2183,2121,2038,2297,2152,16,660,100,1320,5,1,16386091,357,-1.32,1.99,12,0.02,-1650.00,1093.00,6541,20240319,-66.67,1200,20241206,81.67,2865,-23.91,20250203,1907,14.32,20250310,3595,-39.36,20241217,231,843.72,20241119,0.01,N,009620,100,16 억,,268959,N,N,0,N,00,N
20250317,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,75,2,3.52,232322238,107188,107.54,2100,2245,2100,2765,1495,2130,2167.41,1.59,0,9977,2210,2170,2110,2070,2010,2190,2090,16,635,100,1270,5,1,16386091,361,-1.34,2.02,12,0.65,-1650.00,1093.00,6541,20240319,-66.29,1200,20241206,83.75,2865,-23.04,20250203,1907,15.63,20250310,3595,-38.66,20241217,231,854.55,20241119,0.01,N,009620,100,16 억,,260665,N,N,0,N,00,N
20250317,150243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,60,2,2.82,217084323,100270,100.59,2100,2245,2100,2765,1495,2130,2165.00,1.59,0,10412,2210,2170,2110,2070,2010,2190,2090,16,635,100,1270,5,1,16386091,359,-1.33,2.00,12,0.61,-1650.00,1093.00,6541,20240319,-66.52,1200,20241206,82.50,2865,-23.56,20250203,1907,14.84,20250310,3595,-39.08,20241217,231,848.05,20241119,0.01,N,009620,100,16 억,,260665,N,N,0,N,00,N
20250317,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,70,2,3.29,201893911,93305,93.61,2100,2245,2100,2765,1495,2130,2163.81,1.59,0,11169,2210,2170,2110,2070,2010,2190,2090,16,635,100,1270,5,1,16386091,360,-1.33,2.01,12,0.57,-1650.00,1093.00,6541,20240319,-66.37,1200,20241206,83.33,2865,-23.21,20250203,1907,15.36,20250310,3595,-38.80,20241217,231,852.38,20241119,0.01,N,009620,100,16 억,,260665,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 20250318 160243 57 100.00 KOSDAQ 금속 N N N N N 2165 -40 5 -1.81 157748545 73350 68.43 2205 2205 2105 2865 1545 2205 2150.63 1.64 0 -24697 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 355 -1.31 1.98 12 0.45 -1650.00 1093.00 6541 20240319 -66.90 1200 20241206 80.42 2865 -24.43 20250203 1907 13.53 20250310 3595 -39.78 20241217 231 837.23 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
3 20250318 150245 57 100.00 KOSDAQ 금속 N N N N N 2165 -40 5 -1.81 154375315 71790 66.97 2205 2205 2105 2865 1545 2205 2150.37 1.64 0 -24651 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 355 -1.31 1.98 12 0.44 -1650.00 1093.00 6541 20240319 -66.90 1200 20241206 80.42 2865 -24.43 20250203 1907 13.53 20250310 3595 -39.78 20241217 231 837.23 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
4 20250318 140244 57 100.00 KOSDAQ 금속 N N N N N 2140 -65 5 -2.95 128000615 59535 55.54 2205 2205 2105 2865 1545 2205 2150.01 1.64 0 -24513 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 351 -1.30 1.96 12 0.36 -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 268959 N N 0 N 00 N
5 20250318 130243 57 100.00 KOSDAQ 금속 N N N N N 2150 -55 5 -2.49 112072570 52084 48.59 2205 2205 2105 2865 1545 2205 2151.77 1.64 0 -24502 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 352 -1.30 1.97 12 0.32 -1650.00 1093.00 6541 20240319 -67.13 1200 20241206 79.17 2865 -24.96 20250203 1907 12.74 20250310 3595 -40.19 20241217 231 830.74 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
6 20250318 120243 57 100.00 KOSDAQ 금속 N N N N N 2160 -45 5 -2.04 61467805 28461 26.55 2205 2205 2140 2865 1545 2205 2159.72 1.64 0 -14024 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 354 -1.31 1.98 12 0.17 -1650.00 1093.00 6541 20240319 -66.98 1200 20241206 80.00 2865 -24.61 20250203 1907 13.27 20250310 3595 -39.92 20241217 231 835.06 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
7 20250318 110243 57 100.00 KOSDAQ 금속 N N N N N 2155 -50 5 -2.27 54906925 25417 23.71 2205 2205 2140 2865 1545 2205 2160.24 1.64 0 -12583 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 353 -1.31 1.97 12 0.16 -1650.00 1093.00 6541 20240319 -67.05 1200 20241206 79.58 2865 -24.78 20250203 1907 13.00 20250310 3595 -40.06 20241217 231 832.90 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
8 20250318 100244 57 100.00 KOSDAQ 금속 N N N N N 2155 -50 5 -2.27 45199640 20924 19.52 2205 2205 2140 2865 1545 2205 2160.18 1.64 0 -12149 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 353 -1.31 1.97 12 0.13 -1650.00 1093.00 6541 20240319 -67.05 1200 20241206 79.58 2865 -24.78 20250203 1907 13.00 20250310 3595 -40.06 20241217 231 832.90 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
9 20250318 090244 57 100.00 KOSDAQ 금속 N N N N N 2180 -25 5 -1.13 5710825 2639 2.46 2205 2205 2150 2865 1545 2205 2164.01 1.64 0 -44 2328 2266 2183 2121 2038 2297 2152 16 660 100 1320 5 1 16386091 357 -1.32 1.99 12 0.02 -1650.00 1093.00 6541 20240319 -66.67 1200 20241206 81.67 2865 -23.91 20250203 1907 14.32 20250310 3595 -39.36 20241217 231 843.72 20241119 0.01 N 009620 100 16 억 268959 N N 0 N 00 N
10 20250317 160244 57 100.00 KOSDAQ 금속 N N N N N 2205 75 2 3.52 232322238 107188 107.54 2100 2245 2100 2765 1495 2130 2167.41 1.59 0 9977 2210 2170 2110 2070 2010 2190 2090 16 635 100 1270 5 1 16386091 361 -1.34 2.02 12 0.65 -1650.00 1093.00 6541 20240319 -66.29 1200 20241206 83.75 2865 -23.04 20250203 1907 15.63 20250310 3595 -38.66 20241217 231 854.55 20241119 0.01 N 009620 100 16 억 260665 N N 0 N 00 N
11 20250317 150243 57 100.00 KOSDAQ 금속 N N N N N 2190 60 2 2.82 217084323 100270 100.59 2100 2245 2100 2765 1495 2130 2165.00 1.59 0 10412 2210 2170 2110 2070 2010 2190 2090 16 635 100 1270 5 1 16386091 359 -1.33 2.00 12 0.61 -1650.00 1093.00 6541 20240319 -66.52 1200 20241206 82.50 2865 -23.56 20250203 1907 14.84 20250310 3595 -39.08 20241217 231 848.05 20241119 0.01 N 009620 100 16 억 260665 N N 0 N 00 N
12 20250317 140243 57 100.00 KOSDAQ 금속 N N N N N 2200 70 2 3.29 201893911 93305 93.61 2100 2245 2100 2765 1495 2130 2163.81 1.59 0 11169 2210 2170 2110 2070 2010 2190 2090 16 635 100 1270 5 1 16386091 360 -1.33 2.01 12 0.57 -1650.00 1093.00 6541 20240319 -66.37 1200 20241206 83.33 2865 -23.21 20250203 1907 15.36 20250310 3595 -38.80 20241217 231 852.38 20241119 0.01 N 009620 100 16 억 260665 N N 0 N 00 N