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
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
20250313,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,-11,5,-0.97,596316266,529367,52.93,1139,1143,1114,1475,795,1135,1126.47,0.88,0,-41678,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,685,374.67,0.92,12,0.87,3.00,1219.00,3496,20240229,-67.85,938,20241219,19.83,1400,-19.71,20250114,1076,4.46,20250205,3545,-68.29,20240318,938,19.83,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1122,-13,5,-1.15,561931406,498762,49.87,1139,1143,1114,1475,795,1135,1126.65,0.88,0,-38173,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,684,374.00,0.92,12,0.82,3.00,1219.00,3496,20240229,-67.91,938,20241219,19.62,1400,-19.86,20250114,1076,4.28,20250205,3545,-68.35,20240318,938,19.62,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1128,-7,5,-0.62,449990466,399642,39.96,1139,1143,1114,1475,795,1135,1125.98,0.88,0,-59766,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,687,376.00,0.93,12,0.66,3.00,1219.00,3496,20240229,-67.73,938,20241219,20.26,1400,-19.43,20250114,1076,4.83,20250205,3545,-68.18,20240318,938,20.26,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,130242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1126,-9,5,-0.79,431893079,383549,38.35,1139,1143,1114,1475,795,1135,1126.04,0.88,0,-62091,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,686,375.33,0.92,12,0.63,3.00,1219.00,3496,20240229,-67.79,938,20241219,20.04,1400,-19.57,20250114,1076,4.65,20250205,3545,-68.24,20240318,938,20.04,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,120241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,-1,5,-0.09,355412308,315386,31.54,1139,1143,1114,1475,795,1135,1126.91,0.88,0,-66172,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,691,378.00,0.93,12,0.52,3.00,1219.00,3496,20240229,-67.56,938,20241219,20.90,1400,-19.00,20250114,1076,5.39,20250205,3545,-68.01,20240318,938,20.90,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,110242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,-15,5,-1.32,259136135,230247,23.02,1139,1143,1114,1475,795,1135,1125.47,0.88,0,-45850,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,683,373.33,0.92,12,0.38,3.00,1219.00,3496,20240229,-67.96,938,20241219,19.40,1400,-20.00,20250114,1076,4.09,20250205,3545,-68.41,20240318,938,19.40,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,100242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,-15,5,-1.32,204949920,181832,18.18,1139,1143,1120,1475,795,1135,1127.14,0.88,0,-44210,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,683,373.33,0.92,12,0.30,3.00,1219.00,3496,20240229,-67.96,938,20241219,19.40,1400,-20.00,20250114,1076,4.09,20250205,3545,-68.41,20240318,938,19.40,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250313,090242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1137,2,2,0.18,17879060,15769,1.58,1139,1143,1130,1475,795,1135,1133.81,0.88,0,1897,1181,1157,1131,1107,1081,1170,1120,305,340,500,790,1,1,60940960,693,379.00,0.93,12,0.03,3.00,1219.00,3496,20240229,-67.48,938,20241219,21.22,1400,-18.79,20250114,1076,5.67,20250205,3545,-67.93,20240318,938,21.22,20241219,0.76,N,009730,500,304 억,,534863,N,N,0,N,00,N
20250312,160240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,30,2,2.71,1128800895,994177,192.99,1105,1155,1105,1436,774,1105,1135.44,0.79,0,55244,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,692,378.33,0.93,12,1.63,3.00,1219.00,3586,20240228,-68.35,938,20241219,21.00,1400,-18.93,20250114,1076,5.48,20250205,3545,-67.98,20240318,938,21.00,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1142,37,2,3.35,1087002728,957465,185.87,1105,1155,1105,1436,774,1105,1135.32,0.79,0,49411,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,696,380.67,0.94,12,1.57,3.00,1219.00,3586,20240228,-68.15,938,20241219,21.75,1400,-18.43,20250114,1076,6.13,20250205,3545,-67.79,20240318,938,21.75,20241219,0.76,N,009730,500,304 억,,482948,N,N,0,N,00,N
20250312,140241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,34,2,3.08,1048482540,923648,179.30,1105,1155,1105,1436,774,1105,1135.19,0.79,0,47340,1132,1118,1107,1093,1082,1125,1100,305,331,500,770,1,1,60940960,694,379.67,0.93,12,1.52,3.00,1219.00,3586,20240228,-68.24,938,20241219,21.43,1400,-18.64,20250114,1076,5.86,20250205,3545,-67.87,20240318,938,21.43,20241219,0.76,N,009730,500,304 억,,482948,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 1124 -11 5 -0.97 596316266 529367 52.93 1139 1143 1114 1475 795 1135 1126.47 0.88 0 -41678 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 685 374.67 0.92 12 0.87 3.00 1219.00 3496 20240229 -67.85 938 20241219 19.83 1400 -19.71 20250114 1076 4.46 20250205 3545 -68.29 20240318 938 19.83 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
3 20250313 150242 57 100.00 KOSDAQ 금속 N N N N N 1122 -13 5 -1.15 561931406 498762 49.87 1139 1143 1114 1475 795 1135 1126.65 0.88 0 -38173 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 684 374.00 0.92 12 0.82 3.00 1219.00 3496 20240229 -67.91 938 20241219 19.62 1400 -19.86 20250114 1076 4.28 20250205 3545 -68.35 20240318 938 19.62 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
4 20250313 140242 57 100.00 KOSDAQ 금속 N N N N N 1128 -7 5 -0.62 449990466 399642 39.96 1139 1143 1114 1475 795 1135 1125.98 0.88 0 -59766 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 687 376.00 0.93 12 0.66 3.00 1219.00 3496 20240229 -67.73 938 20241219 20.26 1400 -19.43 20250114 1076 4.83 20250205 3545 -68.18 20240318 938 20.26 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
5 20250313 130242 57 100.00 KOSDAQ 금속 N N N N N 1126 -9 5 -0.79 431893079 383549 38.35 1139 1143 1114 1475 795 1135 1126.04 0.88 0 -62091 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 686 375.33 0.92 12 0.63 3.00 1219.00 3496 20240229 -67.79 938 20241219 20.04 1400 -19.57 20250114 1076 4.65 20250205 3545 -68.24 20240318 938 20.04 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
6 20250313 120241 57 100.00 KOSDAQ 금속 N N N N N 1134 -1 5 -0.09 355412308 315386 31.54 1139 1143 1114 1475 795 1135 1126.91 0.88 0 -66172 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 691 378.00 0.93 12 0.52 3.00 1219.00 3496 20240229 -67.56 938 20241219 20.90 1400 -19.00 20250114 1076 5.39 20250205 3545 -68.01 20240318 938 20.90 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
7 20250313 110242 57 100.00 KOSDAQ 금속 N N N N N 1120 -15 5 -1.32 259136135 230247 23.02 1139 1143 1114 1475 795 1135 1125.47 0.88 0 -45850 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 683 373.33 0.92 12 0.38 3.00 1219.00 3496 20240229 -67.96 938 20241219 19.40 1400 -20.00 20250114 1076 4.09 20250205 3545 -68.41 20240318 938 19.40 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
8 20250313 100242 57 100.00 KOSDAQ 금속 N N N N N 1120 -15 5 -1.32 204949920 181832 18.18 1139 1143 1120 1475 795 1135 1127.14 0.88 0 -44210 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 683 373.33 0.92 12 0.30 3.00 1219.00 3496 20240229 -67.96 938 20241219 19.40 1400 -20.00 20250114 1076 4.09 20250205 3545 -68.41 20240318 938 19.40 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
9 20250313 090242 57 100.00 KOSDAQ 금속 N N N N N 1137 2 2 0.18 17879060 15769 1.58 1139 1143 1130 1475 795 1135 1133.81 0.88 0 1897 1181 1157 1131 1107 1081 1170 1120 305 340 500 790 1 1 60940960 693 379.00 0.93 12 0.03 3.00 1219.00 3496 20240229 -67.48 938 20241219 21.22 1400 -18.79 20250114 1076 5.67 20250205 3545 -67.93 20240318 938 21.22 20241219 0.76 N 009730 500 304 억 534863 N N 0 N 00 N
10 20250312 160240 57 100.00 KOSDAQ 금속 N N N N N 1135 30 2 2.71 1128800895 994177 192.99 1105 1155 1105 1436 774 1105 1135.44 0.79 0 55244 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 692 378.33 0.93 12 1.63 3.00 1219.00 3586 20240228 -68.35 938 20241219 21.00 1400 -18.93 20250114 1076 5.48 20250205 3545 -67.98 20240318 938 21.00 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
11 20250312 150242 57 100.00 KOSDAQ 금속 N N N N N 1142 37 2 3.35 1087002728 957465 185.87 1105 1155 1105 1436 774 1105 1135.32 0.79 0 49411 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 696 380.67 0.94 12 1.57 3.00 1219.00 3586 20240228 -68.15 938 20241219 21.75 1400 -18.43 20250114 1076 6.13 20250205 3545 -67.79 20240318 938 21.75 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N
12 20250312 140241 57 100.00 KOSDAQ 금속 N N N N N 1139 34 2 3.08 1048482540 923648 179.30 1105 1155 1105 1436 774 1105 1135.19 0.79 0 47340 1132 1118 1107 1093 1082 1125 1100 305 331 500 770 1 1 60940960 694 379.67 0.93 12 1.52 3.00 1219.00 3586 20240228 -68.24 938 20241219 21.43 1400 -18.64 20250114 1076 5.86 20250205 3545 -67.87 20240318 938 21.43 20241219 0.76 N 009730 500 304 억 482948 N N 0 N 00 N