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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-30,5,-1.42,200321560,95291,55.34,2160,2160,2080,2740,1480,2110,2102.21,1.50,0,-1204,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,341,-1.26,1.90,12,0.58,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1907,9.07,20250310,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,150241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-15,5,-0.71,148286275,70351,40.86,2160,2160,2080,2740,1480,2110,2107.81,1.50,0,-779,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,343,-1.27,1.92,12,0.43,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1907,9.86,20250310,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,140241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,10,2,0.47,115944105,55005,31.94,2160,2160,2080,2740,1480,2110,2107.88,1.50,0,-5716,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,347,-1.28,1.94,12,0.34,-1650.00,1093.00,6541,20240319,-67.59,1200,20241206,76.67,2865,-26.00,20250203,1907,11.17,20250310,3595,-41.03,20241217,231,817.75,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,130242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-10,5,-0.47,97711550,46385,26.94,2160,2160,2080,2740,1480,2110,2106.53,1.50,0,-6193,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,344,-1.27,1.92,12,0.28,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1907,10.12,20250310,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,120241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-10,5,-0.47,85209760,40423,23.48,2160,2160,2095,2740,1480,2110,2107.95,1.50,0,-5774,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,344,-1.27,1.92,12,0.25,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1907,10.12,20250310,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,110241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,15,2,0.71,47975090,22719,13.19,2160,2160,2095,2740,1480,2110,2111.67,1.50,0,-497,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,348,-1.29,1.94,12,0.14,-1650.00,1093.00,6541,20240319,-67.51,1200,20241206,77.08,2865,-25.83,20250203,1907,11.43,20250310,3595,-40.89,20241217,231,819.91,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,100241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,10,2,0.47,39367290,18650,10.83,2160,2160,2095,2740,1480,2110,2110.85,1.50,0,273,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,347,-1.28,1.94,12,0.11,-1650.00,1093.00,6541,20240319,-67.59,1200,20241206,76.67,2865,-26.00,20250203,1907,11.17,20250310,3595,-41.03,20241217,231,817.75,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250313,090242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,20,2,0.95,5499315,2577,1.50,2160,2160,2130,2740,1480,2110,2134.00,1.50,0,61,2243,2176,2083,2016,1923,2210,2050,16,630,100,1260,5,1,16386091,349,-1.29,1.95,12,0.02,-1650.00,1093.00,6541,20240319,-67.44,1200,20241206,77.50,2865,-25.65,20250203,1907,11.69,20250310,3595,-40.75,20241217,231,822.08,20241119,0.01,N,009620,100,16 억,,246371,N,N,0,N,00,N
20250312,160240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,122,2,6.14,358603365,172083,325.12,2090,2150,1990,2580,1392,1988,2083.90,1.32,0,36025,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,346,-1.28,1.93,12,1.05,-1650.00,1093.00,6541,20240319,-67.74,1200,20241206,75.83,2865,-26.35,20250203,1907,10.64,20250310,3595,-41.31,20241217,231,813.42,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,147,2,7.39,348344610,167245,315.98,2090,2150,1990,2580,1392,1988,2082.84,1.32,0,34812,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,350,-1.29,1.95,12,1.02,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1907,11.96,20250310,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,216276,N,N,0,N,00,N
20250312,140240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,147,2,7.39,288283155,139126,262.85,2090,2150,1990,2580,1392,1988,2072.10,1.32,0,22646,2076,2032,1971,1927,1866,2001,1896,16,592,100,1190,5,1,16386091,350,-1.29,1.95,12,0.85,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1907,11.96,20250310,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,216276,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 20250313 160241 57 100.00 KOSDAQ 금속 N N N N N 2080 -30 5 -1.42 200321560 95291 55.34 2160 2160 2080 2740 1480 2110 2102.21 1.50 0 -1204 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 341 -1.26 1.90 12 0.58 -1650.00 1093.00 6541 20240319 -68.20 1200 20241206 73.33 2865 -27.40 20250203 1907 9.07 20250310 3595 -42.14 20241217 231 800.43 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
3 20250313 150241 57 100.00 KOSDAQ 금속 N N N N N 2095 -15 5 -0.71 148286275 70351 40.86 2160 2160 2080 2740 1480 2110 2107.81 1.50 0 -779 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 343 -1.27 1.92 12 0.43 -1650.00 1093.00 6541 20240319 -67.97 1200 20241206 74.58 2865 -26.88 20250203 1907 9.86 20250310 3595 -41.72 20241217 231 806.93 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
4 20250313 140241 57 100.00 KOSDAQ 금속 N N N N N 2120 10 2 0.47 115944105 55005 31.94 2160 2160 2080 2740 1480 2110 2107.88 1.50 0 -5716 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 347 -1.28 1.94 12 0.34 -1650.00 1093.00 6541 20240319 -67.59 1200 20241206 76.67 2865 -26.00 20250203 1907 11.17 20250310 3595 -41.03 20241217 231 817.75 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
5 20250313 130242 57 100.00 KOSDAQ 금속 N N N N N 2100 -10 5 -0.47 97711550 46385 26.94 2160 2160 2080 2740 1480 2110 2106.53 1.50 0 -6193 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 344 -1.27 1.92 12 0.28 -1650.00 1093.00 6541 20240319 -67.89 1200 20241206 75.00 2865 -26.70 20250203 1907 10.12 20250310 3595 -41.59 20241217 231 809.09 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
6 20250313 120241 57 100.00 KOSDAQ 금속 N N N N N 2100 -10 5 -0.47 85209760 40423 23.48 2160 2160 2095 2740 1480 2110 2107.95 1.50 0 -5774 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 344 -1.27 1.92 12 0.25 -1650.00 1093.00 6541 20240319 -67.89 1200 20241206 75.00 2865 -26.70 20250203 1907 10.12 20250310 3595 -41.59 20241217 231 809.09 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
7 20250313 110241 57 100.00 KOSDAQ 금속 N N N N N 2125 15 2 0.71 47975090 22719 13.19 2160 2160 2095 2740 1480 2110 2111.67 1.50 0 -497 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 348 -1.29 1.94 12 0.14 -1650.00 1093.00 6541 20240319 -67.51 1200 20241206 77.08 2865 -25.83 20250203 1907 11.43 20250310 3595 -40.89 20241217 231 819.91 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
8 20250313 100241 57 100.00 KOSDAQ 금속 N N N N N 2120 10 2 0.47 39367290 18650 10.83 2160 2160 2095 2740 1480 2110 2110.85 1.50 0 273 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 347 -1.28 1.94 12 0.11 -1650.00 1093.00 6541 20240319 -67.59 1200 20241206 76.67 2865 -26.00 20250203 1907 11.17 20250310 3595 -41.03 20241217 231 817.75 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
9 20250313 090242 57 100.00 KOSDAQ 금속 N N N N N 2130 20 2 0.95 5499315 2577 1.50 2160 2160 2130 2740 1480 2110 2134.00 1.50 0 61 2243 2176 2083 2016 1923 2210 2050 16 630 100 1260 5 1 16386091 349 -1.29 1.95 12 0.02 -1650.00 1093.00 6541 20240319 -67.44 1200 20241206 77.50 2865 -25.65 20250203 1907 11.69 20250310 3595 -40.75 20241217 231 822.08 20241119 0.01 N 009620 100 16 억 246371 N N 0 N 00 N
10 20250312 160240 57 100.00 KOSDAQ 금속 N N N N N 2110 122 2 6.14 358603365 172083 325.12 2090 2150 1990 2580 1392 1988 2083.90 1.32 0 36025 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 346 -1.28 1.93 12 1.05 -1650.00 1093.00 6541 20240319 -67.74 1200 20241206 75.83 2865 -26.35 20250203 1907 10.64 20250310 3595 -41.31 20241217 231 813.42 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
11 20250312 150242 57 100.00 KOSDAQ 금속 N N N N N 2135 147 2 7.39 348344610 167245 315.98 2090 2150 1990 2580 1392 1988 2082.84 1.32 0 34812 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 350 -1.29 1.95 12 1.02 -1650.00 1093.00 6541 20240319 -67.36 1200 20241206 77.92 2865 -25.48 20250203 1907 11.96 20250310 3595 -40.61 20241217 231 824.24 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N
12 20250312 140240 57 100.00 KOSDAQ 금속 N N N N N 2135 147 2 7.39 288283155 139126 262.85 2090 2150 1990 2580 1392 1988 2072.10 1.32 0 22646 2076 2032 1971 1927 1866 2001 1896 16 592 100 1190 5 1 16386091 350 -1.29 1.95 12 0.85 -1650.00 1093.00 6541 20240319 -67.36 1200 20241206 77.92 2865 -25.48 20250203 1907 11.96 20250310 3595 -40.61 20241217 231 824.24 20241119 0.01 N 009620 100 16 억 216276 N N 0 N 00 N