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
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
20250318,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1116,-13,5,-1.15,548948337,486924,163.30,1117,1148,1111,1467,791,1129,1127.41,0.82,0,7819,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,680,372.00,0.92,12,0.80,3.00,1219.00,3351,20240308,-66.70,938,20241219,18.98,1400,-20.29,20250114,1076,3.72,20250205,3545,-68.52,20240318,938,18.98,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1119,-10,5,-0.89,514533929,456141,152.97,1117,1148,1111,1467,791,1129,1128.02,0.82,0,14086,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,682,373.00,0.92,12,0.75,3.00,1219.00,3351,20240308,-66.61,938,20241219,19.30,1400,-20.07,20250114,1076,4.00,20250205,3545,-68.43,20240318,938,19.30,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1128,-1,5,-0.09,403945187,357066,119.75,1117,1148,1117,1467,791,1129,1131.29,0.82,0,29674,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,687,376.00,0.93,12,0.59,3.00,1219.00,3351,20240308,-66.34,938,20241219,20.26,1400,-19.43,20250114,1076,4.83,20250205,3545,-68.18,20240318,938,20.26,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,130244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1131,2,2,0.18,313514818,276531,92.74,1117,1148,1117,1467,791,1129,1133.74,0.82,0,54261,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,689,377.00,0.93,12,0.45,3.00,1219.00,3351,20240308,-66.25,938,20241219,20.58,1400,-19.21,20250114,1076,5.11,20250205,3545,-68.10,20240318,938,20.58,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,5,2,0.44,255755387,225410,75.59,1117,1148,1117,1467,791,1129,1134.62,0.82,0,69842,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,691,378.00,0.93,12,0.37,3.00,1219.00,3351,20240308,-66.16,938,20241219,20.90,1400,-19.00,20250114,1076,5.39,20250205,3545,-68.01,20240318,938,20.90,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,110244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1137,8,2,0.71,234885645,206963,69.41,1117,1148,1117,1467,791,1129,1134.92,0.82,0,69560,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,693,379.00,0.93,12,0.34,3.00,1219.00,3351,20240308,-66.07,938,20241219,21.22,1400,-18.79,20250114,1076,5.67,20250205,3545,-67.93,20240318,938,21.22,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,10,2,0.89,129165002,113647,38.11,1117,1148,1117,1467,791,1129,1136.55,0.82,0,34850,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,694,379.67,0.93,12,0.19,3.00,1219.00,3351,20240308,-66.01,938,20241219,21.43,1400,-18.64,20250114,1076,5.86,20250205,3545,-67.87,20240318,938,21.43,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250318,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,1,2,0.09,5714353,5086,1.71,1117,1130,1117,1467,791,1129,1123.55,0.82,0,1903,1153,1140,1128,1115,1103,1135,1110,305,338,500,790,1,1,60940960,689,376.67,0.93,12,0.01,3.00,1219.00,3351,20240308,-66.28,938,20241219,20.47,1400,-19.29,20250114,1076,5.02,20250205,3545,-68.12,20240318,938,20.47,20241219,0.72,N,009730,500,304 억,,501478,N,N,0,N,00,N
20250317,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1129,-1,5,-0.09,328970669,292980,78.59,1130,1141,1116,1469,791,1130,1122.84,0.91,0,-53213,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,688,376.33,0.93,12,0.48,3.00,1219.00,3351,20240308,-66.31,938,20241219,20.36,1400,-19.36,20250114,1076,4.93,20250205,3545,-68.15,20240318,938,20.36,20241219,0.68,N,009730,500,304 억,,555059,N,N,0,N,00,N
20250317,150244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-6,5,-0.53,284449145,253412,67.98,1130,1141,1116,1469,791,1130,1122.48,0.91,0,-56902,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,685,374.67,0.92,12,0.42,3.00,1219.00,3351,20240308,-66.46,938,20241219,19.83,1400,-19.71,20250114,1076,4.46,20250205,3545,-68.29,20240318,938,19.83,20241219,0.68,N,009730,500,304 억,,555059,N,N,0,N,00,N
20250317,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-6,5,-0.53,267481160,238307,63.92,1130,1141,1116,1469,791,1130,1122.42,0.91,0,-47247,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,685,374.67,0.92,12,0.39,3.00,1219.00,3351,20240308,-66.46,938,20241219,19.83,1400,-19.71,20250114,1076,4.46,20250205,3545,-68.29,20240318,938,19.83,20241219,0.68,N,009730,500,304 억,,555059,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 160244 57 100.00 KOSDAQ 금속 N N N N N 1116 -13 5 -1.15 548948337 486924 163.30 1117 1148 1111 1467 791 1129 1127.41 0.82 0 7819 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 680 372.00 0.92 12 0.80 3.00 1219.00 3351 20240308 -66.70 938 20241219 18.98 1400 -20.29 20250114 1076 3.72 20250205 3545 -68.52 20240318 938 18.98 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
3 20250318 150245 57 100.00 KOSDAQ 금속 N N N N N 1119 -10 5 -0.89 514533929 456141 152.97 1117 1148 1111 1467 791 1129 1128.02 0.82 0 14086 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 682 373.00 0.92 12 0.75 3.00 1219.00 3351 20240308 -66.61 938 20241219 19.30 1400 -20.07 20250114 1076 4.00 20250205 3545 -68.43 20240318 938 19.30 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
4 20250318 140245 57 100.00 KOSDAQ 금속 N N N N N 1128 -1 5 -0.09 403945187 357066 119.75 1117 1148 1117 1467 791 1129 1131.29 0.82 0 29674 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 687 376.00 0.93 12 0.59 3.00 1219.00 3351 20240308 -66.34 938 20241219 20.26 1400 -19.43 20250114 1076 4.83 20250205 3545 -68.18 20240318 938 20.26 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
5 20250318 130244 57 100.00 KOSDAQ 금속 N N N N N 1131 2 2 0.18 313514818 276531 92.74 1117 1148 1117 1467 791 1129 1133.74 0.82 0 54261 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 689 377.00 0.93 12 0.45 3.00 1219.00 3351 20240308 -66.25 938 20241219 20.58 1400 -19.21 20250114 1076 5.11 20250205 3545 -68.10 20240318 938 20.58 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
6 20250318 120244 57 100.00 KOSDAQ 금속 N N N N N 1134 5 2 0.44 255755387 225410 75.59 1117 1148 1117 1467 791 1129 1134.62 0.82 0 69842 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 691 378.00 0.93 12 0.37 3.00 1219.00 3351 20240308 -66.16 938 20241219 20.90 1400 -19.00 20250114 1076 5.39 20250205 3545 -68.01 20240318 938 20.90 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
7 20250318 110244 57 100.00 KOSDAQ 금속 N N N N N 1137 8 2 0.71 234885645 206963 69.41 1117 1148 1117 1467 791 1129 1134.92 0.82 0 69560 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 693 379.00 0.93 12 0.34 3.00 1219.00 3351 20240308 -66.07 938 20241219 21.22 1400 -18.79 20250114 1076 5.67 20250205 3545 -67.93 20240318 938 21.22 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
8 20250318 100245 57 100.00 KOSDAQ 금속 N N N N N 1139 10 2 0.89 129165002 113647 38.11 1117 1148 1117 1467 791 1129 1136.55 0.82 0 34850 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 694 379.67 0.93 12 0.19 3.00 1219.00 3351 20240308 -66.01 938 20241219 21.43 1400 -18.64 20250114 1076 5.86 20250205 3545 -67.87 20240318 938 21.43 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
9 20250318 090245 57 100.00 KOSDAQ 금속 N N N N N 1130 1 2 0.09 5714353 5086 1.71 1117 1130 1117 1467 791 1129 1123.55 0.82 0 1903 1153 1140 1128 1115 1103 1135 1110 305 338 500 790 1 1 60940960 689 376.67 0.93 12 0.01 3.00 1219.00 3351 20240308 -66.28 938 20241219 20.47 1400 -19.29 20250114 1076 5.02 20250205 3545 -68.12 20240318 938 20.47 20241219 0.72 N 009730 500 304 억 501478 N N 0 N 00 N
10 20250317 160244 57 100.00 KOSDAQ 금속 N N N N N 1129 -1 5 -0.09 328970669 292980 78.59 1130 1141 1116 1469 791 1130 1122.84 0.91 0 -53213 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 688 376.33 0.93 12 0.48 3.00 1219.00 3351 20240308 -66.31 938 20241219 20.36 1400 -19.36 20250114 1076 4.93 20250205 3545 -68.15 20240318 938 20.36 20241219 0.68 N 009730 500 304 억 555059 N N 0 N 00 N
11 20250317 150244 57 100.00 KOSDAQ 금속 N N N N N 1124 -6 5 -0.53 284449145 253412 67.98 1130 1141 1116 1469 791 1130 1122.48 0.91 0 -56902 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 685 374.67 0.92 12 0.42 3.00 1219.00 3351 20240308 -66.46 938 20241219 19.83 1400 -19.71 20250114 1076 4.46 20250205 3545 -68.29 20240318 938 19.83 20241219 0.68 N 009730 500 304 억 555059 N N 0 N 00 N
12 20250317 140244 57 100.00 KOSDAQ 금속 N N N N N 1124 -6 5 -0.53 267481160 238307 63.92 1130 1141 1116 1469 791 1130 1122.42 0.91 0 -47247 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 685 374.67 0.92 12 0.39 3.00 1219.00 3351 20240308 -66.46 938 20241219 19.83 1400 -19.71 20250114 1076 4.46 20250205 3545 -68.29 20240318 938 19.83 20241219 0.68 N 009730 500 304 억 555059 N N 0 N 00 N