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
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
20250306,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1136,-37,5,-3.15,1185989135,1029566,26.92,1163,1200,1132,1524,822,1173,1151.92,0.98,0,-35448,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,682,378.67,0.93,12,1.71,3.00,1219.00,3739,20240222,-69.62,938,20241219,21.11,1400,-18.86,20250114,1076,5.58,20250205,3720,-69.46,20240308,938,21.11,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,150238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1141,-32,5,-2.73,1142652895,991501,25.93,1163,1200,1132,1524,822,1173,1152.44,0.98,0,-35822,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,685,380.33,0.94,12,1.65,3.00,1219.00,3739,20240222,-69.48,938,20241219,21.64,1400,-18.50,20250114,1076,6.04,20250205,3720,-69.33,20240308,938,21.64,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,140238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1146,-27,5,-2.30,1073587248,931103,24.35,1163,1200,1132,1524,822,1173,1153.02,0.98,0,-23914,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,688,382.00,0.94,12,1.55,3.00,1219.00,3739,20240222,-69.35,938,20241219,22.17,1400,-18.14,20250114,1076,6.51,20250205,3720,-69.19,20240308,938,22.17,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,130237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1146,-27,5,-2.30,993464803,860955,22.52,1163,1200,1132,1524,822,1173,1153.90,0.98,0,-14964,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,688,382.00,0.94,12,1.43,3.00,1219.00,3739,20240222,-69.35,938,20241219,22.17,1400,-18.14,20250114,1076,6.51,20250205,3720,-69.19,20240308,938,22.17,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,120237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1154,-19,5,-1.62,932715869,807840,21.13,1163,1200,1132,1524,822,1173,1154.57,0.98,0,-12236,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,693,384.67,0.95,12,1.35,3.00,1219.00,3739,20240222,-69.14,938,20241219,23.03,1400,-17.57,20250114,1076,7.25,20250205,3720,-68.98,20240308,938,23.03,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1147,-26,5,-2.22,844185494,731097,19.12,1163,1200,1132,1524,822,1173,1154.67,0.98,0,1955,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,689,382.33,0.94,12,1.22,3.00,1219.00,3739,20240222,-69.32,938,20241219,22.28,1400,-18.07,20250114,1076,6.60,20250205,3720,-69.17,20240308,938,22.28,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,100238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,-38,5,-3.24,646965615,559734,14.64,1163,1200,1132,1524,822,1173,1155.83,0.98,0,-5380,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,682,378.33,0.93,12,0.93,3.00,1219.00,3739,20240222,-69.64,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3720,-69.49,20240308,938,21.00,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250306,090240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,-5,5,-0.43,100180062,85395,2.23,1163,1200,1163,1524,822,1173,1173.14,0.98,0,-11108,1350,1261,1187,1098,1024,1306,1143,300,351,500,820,1,1,60056005,701,389.33,0.96,12,0.14,3.00,1219.00,3739,20240222,-68.76,938,20241219,24.52,1400,-16.57,20250114,1076,8.55,20250205,3720,-68.60,20240308,938,24.52,20241219,0.73,N,009730,500,300 억,,588465,N,N,0,N,00,N
20250305,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,61,2,5.49,4505872765,3756147,710.60,1115,1276,1113,1445,779,1112,1199.68,1.31,0,-172287,1145,1128,1112,1095,1079,1120,1087,291,333,500,770,1,1,58286096,684,391.00,0.96,12,6.44,3.00,1219.00,4005,20240221,-70.71,938,20241219,25.05,1400,-16.21,20250114,1076,9.01,20250205,3720,-68.47,20240308,938,25.05,20241219,0.72,N,009730,500,291 억,,763947,N,N,0,N,00,N
20250305,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,70,2,6.29,4143815744,3448554,652.41,1115,1276,1113,1445,779,1112,1201.61,1.31,0,-202134,1145,1128,1112,1095,1079,1120,1087,291,333,500,770,1,1,58286096,689,394.00,0.97,12,5.92,3.00,1219.00,4005,20240221,-70.49,938,20241219,26.01,1400,-15.57,20250114,1076,9.85,20250205,3720,-68.23,20240308,938,26.01,20241219,0.72,N,009730,500,291 억,,763947,N,N,0,N,00,N
20250305,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1152,40,2,3.60,644126754,563937,106.69,1115,1175,1113,1445,779,1112,1142.20,1.31,0,24731,1145,1128,1112,1095,1079,1120,1087,291,333,500,770,1,1,58286096,671,384.00,0.95,12,0.97,3.00,1219.00,4005,20240221,-71.24,938,20241219,22.81,1400,-17.71,20250114,1076,7.06,20250205,3720,-69.03,20240308,938,22.81,20241219,0.72,N,009730,500,291 억,,763947,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 160238 57 100.00 KOSDAQ 금속 N N N N N 1136 -37 5 -3.15 1185989135 1029566 26.92 1163 1200 1132 1524 822 1173 1151.92 0.98 0 -35448 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 682 378.67 0.93 12 1.71 3.00 1219.00 3739 20240222 -69.62 938 20241219 21.11 1400 -18.86 20250114 1076 5.58 20250205 3720 -69.46 20240308 938 21.11 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
3 20250306 150238 57 100.00 KOSDAQ 금속 N N N N N 1141 -32 5 -2.73 1142652895 991501 25.93 1163 1200 1132 1524 822 1173 1152.44 0.98 0 -35822 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 685 380.33 0.94 12 1.65 3.00 1219.00 3739 20240222 -69.48 938 20241219 21.64 1400 -18.50 20250114 1076 6.04 20250205 3720 -69.33 20240308 938 21.64 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
4 20250306 140238 57 100.00 KOSDAQ 금속 N N N N N 1146 -27 5 -2.30 1073587248 931103 24.35 1163 1200 1132 1524 822 1173 1153.02 0.98 0 -23914 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 688 382.00 0.94 12 1.55 3.00 1219.00 3739 20240222 -69.35 938 20241219 22.17 1400 -18.14 20250114 1076 6.51 20250205 3720 -69.19 20240308 938 22.17 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
5 20250306 130237 57 100.00 KOSDAQ 금속 N N N N N 1146 -27 5 -2.30 993464803 860955 22.52 1163 1200 1132 1524 822 1173 1153.90 0.98 0 -14964 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 688 382.00 0.94 12 1.43 3.00 1219.00 3739 20240222 -69.35 938 20241219 22.17 1400 -18.14 20250114 1076 6.51 20250205 3720 -69.19 20240308 938 22.17 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
6 20250306 120237 57 100.00 KOSDAQ 금속 N N N N N 1154 -19 5 -1.62 932715869 807840 21.13 1163 1200 1132 1524 822 1173 1154.57 0.98 0 -12236 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 693 384.67 0.95 12 1.35 3.00 1219.00 3739 20240222 -69.14 938 20241219 23.03 1400 -17.57 20250114 1076 7.25 20250205 3720 -68.98 20240308 938 23.03 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
7 20250306 110237 57 100.00 KOSDAQ 금속 N N N N N 1147 -26 5 -2.22 844185494 731097 19.12 1163 1200 1132 1524 822 1173 1154.67 0.98 0 1955 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 689 382.33 0.94 12 1.22 3.00 1219.00 3739 20240222 -69.32 938 20241219 22.28 1400 -18.07 20250114 1076 6.60 20250205 3720 -69.17 20240308 938 22.28 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
8 20250306 100238 57 100.00 KOSDAQ 금속 N N N N N 1135 -38 5 -3.24 646965615 559734 14.64 1163 1200 1132 1524 822 1173 1155.83 0.98 0 -5380 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 682 378.33 0.93 12 0.93 3.00 1219.00 3739 20240222 -69.64 938 20241219 21.00 1400 -18.93 20250114 1076 5.48 20250205 3720 -69.49 20240308 938 21.00 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
9 20250306 090240 57 100.00 KOSDAQ 금속 N N N N N 1168 -5 5 -0.43 100180062 85395 2.23 1163 1200 1163 1524 822 1173 1173.14 0.98 0 -11108 1350 1261 1187 1098 1024 1306 1143 300 351 500 820 1 1 60056005 701 389.33 0.96 12 0.14 3.00 1219.00 3739 20240222 -68.76 938 20241219 24.52 1400 -16.57 20250114 1076 8.55 20250205 3720 -68.60 20240308 938 24.52 20241219 0.73 N 009730 500 300 억 588465 N N 0 N 00 N
10 20250305 160236 57 100.00 KOSDAQ 금속 N N N N N 1173 61 2 5.49 4505872765 3756147 710.60 1115 1276 1113 1445 779 1112 1199.68 1.31 0 -172287 1145 1128 1112 1095 1079 1120 1087 291 333 500 770 1 1 58286096 684 391.00 0.96 12 6.44 3.00 1219.00 4005 20240221 -70.71 938 20241219 25.05 1400 -16.21 20250114 1076 9.01 20250205 3720 -68.47 20240308 938 25.05 20241219 0.72 N 009730 500 291 억 763947 N N 0 N 00 N
11 20250305 150237 57 100.00 KOSDAQ 금속 N N N N N 1182 70 2 6.29 4143815744 3448554 652.41 1115 1276 1113 1445 779 1112 1201.61 1.31 0 -202134 1145 1128 1112 1095 1079 1120 1087 291 333 500 770 1 1 58286096 689 394.00 0.97 12 5.92 3.00 1219.00 4005 20240221 -70.49 938 20241219 26.01 1400 -15.57 20250114 1076 9.85 20250205 3720 -68.23 20240308 938 26.01 20241219 0.72 N 009730 500 291 억 763947 N N 0 N 00 N
12 20250305 140235 57 100.00 KOSDAQ 금속 N N N N N 1152 40 2 3.60 644126754 563937 106.69 1115 1175 1113 1445 779 1112 1142.20 1.31 0 24731 1145 1128 1112 1095 1079 1120 1087 291 333 500 770 1 1 58286096 671 384.00 0.95 12 0.97 3.00 1219.00 4005 20240221 -71.24 938 20241219 22.81 1400 -17.71 20250114 1076 7.06 20250205 3720 -69.03 20240308 938 22.81 20241219 0.72 N 009730 500 291 억 763947 N N 0 N 00 N