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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,-10,5,-0.88,245650532,218844,58.70,1130,1141,1116,1469,791,1130,1122.49,0.91,0,-42148,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,683,373.33,0.92,12,0.36,3.00,1219.00,3351,20240308,-66.58,938,20241219,19.40,1400,-20.00,20250114,1076,4.09,20250205,3545,-68.41,20240318,938,19.40,20241219,0.68,N,009730,500,304 억,,555059,N,N,0,N,00,N
20250317,120243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-6,5,-0.53,213229148,189893,50.94,1130,1141,1116,1469,791,1130,1122.89,0.91,0,-38508,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,685,374.67,0.92,12,0.31,3.00,1219.00,3351,20240308,-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
20250317,110243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,-10,5,-0.88,181386608,161524,43.33,1130,1141,1116,1469,791,1130,1122.97,0.91,0,-23283,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,683,373.33,0.92,12,0.27,3.00,1219.00,3351,20240308,-66.58,938,20241219,19.40,1400,-20.00,20250114,1076,4.09,20250205,3545,-68.41,20240318,938,19.40,20241219,0.68,N,009730,500,304 억,,555059,N,N,0,N,00,N
20250317,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-6,5,-0.53,91061416,80812,21.68,1130,1141,1124,1469,791,1130,1126.83,0.91,0,-13889,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,685,374.67,0.92,12,0.13,3.00,1219.00,3351,20240308,-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
20250317,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1138,8,2,0.71,15822865,13989,3.75,1130,1141,1130,1469,791,1130,1131.09,0.91,0,-8824,1156,1143,1130,1117,1104,1149,1123,305,339,500,790,1,1,60940960,694,379.33,0.93,12,0.02,3.00,1219.00,3351,20240308,-66.04,938,20241219,21.32,1400,-18.71,20250114,1076,5.76,20250205,3545,-67.90,20240318,938,21.32,20241219,0.68,N,009730,500,304 억,,555059,N,N,0,N,00,N
20250314,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,6,2,0.53,417852522,369717,69.21,1117,1143,1117,1461,787,1124,1130.20,0.85,0,39016,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,689,376.67,0.93,12,0.61,3.00,1219.00,3491,20240304,-67.63,938,20241219,20.47,1400,-19.29,20250114,1076,5.02,20250205,3545,-68.12,20240318,938,20.47,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N
20250314,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,11,2,0.98,391843678,346701,64.90,1117,1143,1117,1461,787,1124,1130.21,0.85,0,45488,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,692,378.33,0.93,12,0.57,3.00,1219.00,3491,20240304,-67.49,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3545,-67.98,20240318,938,21.00,20241219,0.72,N,009730,500,304 억,,518882,N,N,0,N,00,N
20250314,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1136,12,2,1.07,348684626,308487,57.75,1117,1143,1117,1461,787,1124,1130.31,0.85,0,41130,1156,1140,1127,1111,1098,1133,1104,305,337,500,780,1,1,60940960,692,378.67,0.93,12,0.51,3.00,1219.00,3491,20240304,-67.46,938,20241219,21.11,1400,-18.86,20250114,1076,5.58,20250205,3545,-67.95,20240318,938,21.11,20241219,0.72,N,009730,500,304 억,,518882,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 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
3 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
4 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
5 20250317 130243 57 100.00 KOSDAQ 금속 N N N N N 1120 -10 5 -0.88 245650532 218844 58.70 1130 1141 1116 1469 791 1130 1122.49 0.91 0 -42148 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 683 373.33 0.92 12 0.36 3.00 1219.00 3351 20240308 -66.58 938 20241219 19.40 1400 -20.00 20250114 1076 4.09 20250205 3545 -68.41 20240318 938 19.40 20241219 0.68 N 009730 500 304 억 555059 N N 0 N 00 N
6 20250317 120243 57 100.00 KOSDAQ 금속 N N N N N 1124 -6 5 -0.53 213229148 189893 50.94 1130 1141 1116 1469 791 1130 1122.89 0.91 0 -38508 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 685 374.67 0.92 12 0.31 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
7 20250317 110243 57 100.00 KOSDAQ 금속 N N N N N 1120 -10 5 -0.88 181386608 161524 43.33 1130 1141 1116 1469 791 1130 1122.97 0.91 0 -23283 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 683 373.33 0.92 12 0.27 3.00 1219.00 3351 20240308 -66.58 938 20241219 19.40 1400 -20.00 20250114 1076 4.09 20250205 3545 -68.41 20240318 938 19.40 20241219 0.68 N 009730 500 304 억 555059 N N 0 N 00 N
8 20250317 100245 57 100.00 KOSDAQ 금속 N N N N N 1124 -6 5 -0.53 91061416 80812 21.68 1130 1141 1124 1469 791 1130 1126.83 0.91 0 -13889 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 685 374.67 0.92 12 0.13 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
9 20250317 090244 57 100.00 KOSDAQ 금속 N N N N N 1138 8 2 0.71 15822865 13989 3.75 1130 1141 1130 1469 791 1130 1131.09 0.91 0 -8824 1156 1143 1130 1117 1104 1149 1123 305 339 500 790 1 1 60940960 694 379.33 0.93 12 0.02 3.00 1219.00 3351 20240308 -66.04 938 20241219 21.32 1400 -18.71 20250114 1076 5.76 20250205 3545 -67.90 20240318 938 21.32 20241219 0.68 N 009730 500 304 억 555059 N N 0 N 00 N
10 20250314 160243 57 100.00 KOSDAQ 금속 N N N N N 1130 6 2 0.53 417852522 369717 69.21 1117 1143 1117 1461 787 1124 1130.20 0.85 0 39016 1156 1140 1127 1111 1098 1133 1104 305 337 500 780 1 1 60940960 689 376.67 0.93 12 0.61 3.00 1219.00 3491 20240304 -67.63 938 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 518882 N N 0 N 00 N
11 20250314 150245 57 100.00 KOSDAQ 금속 N N N N N 1135 11 2 0.98 391843678 346701 64.90 1117 1143 1117 1461 787 1124 1130.21 0.85 0 45488 1156 1140 1127 1111 1098 1133 1104 305 337 500 780 1 1 60940960 692 378.33 0.93 12 0.57 3.00 1219.00 3491 20240304 -67.49 938 20241219 21.00 1400 -18.93 20250114 1076 5.48 20250205 3545 -67.98 20240318 938 21.00 20241219 0.72 N 009730 500 304 억 518882 N N 0 N 00 N
12 20250314 140243 57 100.00 KOSDAQ 금속 N N N N N 1136 12 2 1.07 348684626 308487 57.75 1117 1143 1117 1461 787 1124 1130.31 0.85 0 41130 1156 1140 1127 1111 1098 1133 1104 305 337 500 780 1 1 60940960 692 378.67 0.93 12 0.51 3.00 1219.00 3491 20240304 -67.46 938 20241219 21.11 1400 -18.86 20250114 1076 5.58 20250205 3545 -67.95 20240318 938 21.11 20241219 0.72 N 009730 500 304 억 518882 N N 0 N 00 N