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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-20,5,-0.96,233488909,111174,115.55,2080,2185,2055,2715,1465,2090,2100.21,1.25,0,806,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,339,-1.25,1.89,12,0.68,-1650.00,1093.00,6541,20240319,-68.35,1200,20241206,72.50,2865,-27.75,20250203,1912,8.26,20250219,3595,-42.42,20241217,231,796.10,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-10,5,-0.48,211285574,100409,104.36,2080,2185,2055,2715,1465,2090,2104.25,1.25,0,1367,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,341,-1.26,1.90,12,0.61,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1912,8.79,20250219,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-15,5,-0.72,190549994,90389,93.95,2080,2185,2065,2715,1465,2090,2108.11,1.25,0,9153,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,340,-1.26,1.90,12,0.55,-1650.00,1093.00,6541,20240319,-68.28,1200,20241206,72.92,2865,-27.57,20250203,1912,8.53,20250219,3595,-42.28,20241217,231,798.27,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,130236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-20,5,-0.96,180075779,85334,88.69,2080,2185,2065,2715,1465,2090,2110.25,1.25,0,10145,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,339,-1.25,1.89,12,0.52,-1650.00,1093.00,6541,20240319,-68.35,1200,20241206,72.50,2865,-27.75,20250203,1912,8.26,20250219,3595,-42.42,20241217,231,796.10,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,120237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-5,5,-0.24,146146444,68998,71.71,2080,2185,2080,2715,1465,2090,2118.13,1.25,0,6538,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,342,-1.26,1.91,12,0.42,-1650.00,1093.00,6541,20240319,-68.12,1200,20241206,73.75,2865,-27.23,20250203,1912,9.05,20250219,3595,-42.00,20241217,231,802.60,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,20,2,0.96,131994624,62249,64.70,2080,2185,2080,2715,1465,2090,2120.43,1.25,0,11432,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,346,-1.28,1.93,12,0.38,-1650.00,1093.00,6541,20240319,-67.74,1200,20241206,75.83,2865,-26.35,20250203,1912,10.36,20250219,3595,-41.31,20241217,231,813.42,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,100237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2137,47,2,2.25,68761352,32292,33.56,2080,2185,2080,2715,1465,2090,2129.36,1.25,0,-1449,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,350,-1.30,1.96,12,0.20,-1650.00,1093.00,6541,20240319,-67.33,1200,20241206,78.08,2865,-25.41,20250203,1912,11.77,20250219,3595,-40.56,20241217,231,825.11,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250306,090240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,0,3,0.00,5191210,2487,2.58,2080,2090,2080,2715,1465,2090,2087.34,1.25,0,1821,2213,2151,2078,2016,1943,2182,2047,16,625,100,1250,5,1,16386091,342,-1.27,1.91,12,0.02,-1650.00,1093.00,6541,20240319,-68.05,1200,20241206,74.17,2865,-27.05,20250203,1912,9.31,20250219,3595,-41.86,20241217,231,804.76,20241119,0.01,N,009620,100,16 억,,205070,N,N,0,N,00,N
20250305,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,40,2,1.95,199899543,96195,78.91,2050,2140,2005,2665,1435,2050,2078.06,1.21,0,6686,2196,2122,2041,1967,1886,2082,1927,16,615,100,1230,5,1,16386091,342,-1.27,1.91,12,0.59,-1650.00,1093.00,6541,20240319,-68.05,1200,20241206,74.17,2865,-27.05,20250203,1912,9.31,20250219,3595,-41.86,20241217,231,804.76,20241119,0.01,N,009620,100,16 억,,198432,N,N,0,N,00,N
20250305,150236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,50,2,2.44,192651279,92741,76.08,2050,2140,2005,2665,1435,2050,2077.30,1.21,0,6406,2196,2122,2041,1967,1886,2082,1927,16,615,100,1230,5,1,16386091,344,-1.27,1.92,12,0.57,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1912,9.83,20250219,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,198432,N,N,0,N,00,N
20250305,140234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,60,2,2.93,186722804,89922,73.77,2050,2140,2005,2665,1435,2050,2076.50,1.21,0,6313,2196,2122,2041,1967,1886,2082,1927,16,615,100,1230,5,1,16386091,346,-1.28,1.93,12,0.55,-1650.00,1093.00,6541,20240319,-67.74,1200,20241206,75.83,2865,-26.35,20250203,1912,10.36,20250219,3595,-41.31,20241217,231,813.42,20241119,0.01,N,009620,100,16 억,,198432,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 20250306 160237 57 100.00 KOSDAQ 금속 N N N N N 2070 -20 5 -0.96 233488909 111174 115.55 2080 2185 2055 2715 1465 2090 2100.21 1.25 0 806 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 339 -1.25 1.89 12 0.68 -1650.00 1093.00 6541 20240319 -68.35 1200 20241206 72.50 2865 -27.75 20250203 1912 8.26 20250219 3595 -42.42 20241217 231 796.10 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
3 20250306 150237 57 100.00 KOSDAQ 금속 N N N N N 2080 -10 5 -0.48 211285574 100409 104.36 2080 2185 2055 2715 1465 2090 2104.25 1.25 0 1367 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 341 -1.26 1.90 12 0.61 -1650.00 1093.00 6541 20240319 -68.20 1200 20241206 73.33 2865 -27.40 20250203 1912 8.79 20250219 3595 -42.14 20241217 231 800.43 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
4 20250306 140237 57 100.00 KOSDAQ 금속 N N N N N 2075 -15 5 -0.72 190549994 90389 93.95 2080 2185 2065 2715 1465 2090 2108.11 1.25 0 9153 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 340 -1.26 1.90 12 0.55 -1650.00 1093.00 6541 20240319 -68.28 1200 20241206 72.92 2865 -27.57 20250203 1912 8.53 20250219 3595 -42.28 20241217 231 798.27 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
5 20250306 130236 57 100.00 KOSDAQ 금속 N N N N N 2070 -20 5 -0.96 180075779 85334 88.69 2080 2185 2065 2715 1465 2090 2110.25 1.25 0 10145 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 339 -1.25 1.89 12 0.52 -1650.00 1093.00 6541 20240319 -68.35 1200 20241206 72.50 2865 -27.75 20250203 1912 8.26 20250219 3595 -42.42 20241217 231 796.10 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
6 20250306 120237 57 100.00 KOSDAQ 금속 N N N N N 2085 -5 5 -0.24 146146444 68998 71.71 2080 2185 2080 2715 1465 2090 2118.13 1.25 0 6538 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 342 -1.26 1.91 12 0.42 -1650.00 1093.00 6541 20240319 -68.12 1200 20241206 73.75 2865 -27.23 20250203 1912 9.05 20250219 3595 -42.00 20241217 231 802.60 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
7 20250306 110236 57 100.00 KOSDAQ 금속 N N N N N 2110 20 2 0.96 131994624 62249 64.70 2080 2185 2080 2715 1465 2090 2120.43 1.25 0 11432 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 346 -1.28 1.93 12 0.38 -1650.00 1093.00 6541 20240319 -67.74 1200 20241206 75.83 2865 -26.35 20250203 1912 10.36 20250219 3595 -41.31 20241217 231 813.42 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
8 20250306 100237 57 100.00 KOSDAQ 금속 N N N N N 2137 47 2 2.25 68761352 32292 33.56 2080 2185 2080 2715 1465 2090 2129.36 1.25 0 -1449 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 350 -1.30 1.96 12 0.20 -1650.00 1093.00 6541 20240319 -67.33 1200 20241206 78.08 2865 -25.41 20250203 1912 11.77 20250219 3595 -40.56 20241217 231 825.11 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
9 20250306 090240 57 100.00 KOSDAQ 금속 N N N N N 2090 0 3 0.00 5191210 2487 2.58 2080 2090 2080 2715 1465 2090 2087.34 1.25 0 1821 2213 2151 2078 2016 1943 2182 2047 16 625 100 1250 5 1 16386091 342 -1.27 1.91 12 0.02 -1650.00 1093.00 6541 20240319 -68.05 1200 20241206 74.17 2865 -27.05 20250203 1912 9.31 20250219 3595 -41.86 20241217 231 804.76 20241119 0.01 N 009620 100 16 억 205070 N N 0 N 00 N
10 20250305 160235 57 100.00 KOSDAQ 금속 N N N N N 2090 40 2 1.95 199899543 96195 78.91 2050 2140 2005 2665 1435 2050 2078.06 1.21 0 6686 2196 2122 2041 1967 1886 2082 1927 16 615 100 1230 5 1 16386091 342 -1.27 1.91 12 0.59 -1650.00 1093.00 6541 20240319 -68.05 1200 20241206 74.17 2865 -27.05 20250203 1912 9.31 20250219 3595 -41.86 20241217 231 804.76 20241119 0.01 N 009620 100 16 억 198432 N N 0 N 00 N
11 20250305 150236 57 100.00 KOSDAQ 금속 N N N N N 2100 50 2 2.44 192651279 92741 76.08 2050 2140 2005 2665 1435 2050 2077.30 1.21 0 6406 2196 2122 2041 1967 1886 2082 1927 16 615 100 1230 5 1 16386091 344 -1.27 1.92 12 0.57 -1650.00 1093.00 6541 20240319 -67.89 1200 20241206 75.00 2865 -26.70 20250203 1912 9.83 20250219 3595 -41.59 20241217 231 809.09 20241119 0.01 N 009620 100 16 억 198432 N N 0 N 00 N
12 20250305 140234 57 100.00 KOSDAQ 금속 N N N N N 2110 60 2 2.93 186722804 89922 73.77 2050 2140 2005 2665 1435 2050 2076.50 1.21 0 6313 2196 2122 2041 1967 1886 2082 1927 16 615 100 1230 5 1 16386091 346 -1.28 1.93 12 0.55 -1650.00 1093.00 6541 20240319 -67.74 1200 20241206 75.83 2865 -26.35 20250203 1912 10.36 20250219 3595 -41.31 20241217 231 813.42 20241119 0.01 N 009620 100 16 억 198432 N N 0 N 00 N