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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1112,4,2,0.36,887020516,813846,240.87,1098,1126,1050,1440,776,1108,1089.88,0.80,0,-2201,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,678,-3.46,1.17,12,1.34,-321.00,947.00,3194,20240318,-65.18,938,20241219,18.55,1400,-20.57,20250114,1050,5.90,20250321,3360,-66.90,20240321,938,18.55,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1114,6,2,0.54,845874396,776677,229.87,1098,1126,1050,1440,776,1108,1089.09,0.80,0,10570,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,679,-3.47,1.18,12,1.27,-321.00,947.00,3194,20240318,-65.12,938,20241219,18.76,1400,-20.43,20250114,1050,6.10,20250321,3360,-66.85,20240321,938,18.76,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1100,-8,5,-0.72,651059228,601635,178.06,1098,1108,1050,1440,776,1108,1082.15,0.80,0,37503,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,670,-3.43,1.16,12,0.99,-321.00,947.00,3194,20240318,-65.56,938,20241219,17.27,1400,-21.43,20250114,1050,4.76,20250321,3360,-67.26,20240321,938,17.27,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,130246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1092,-16,5,-1.44,587083775,542876,160.67,1098,1108,1050,1440,776,1108,1081.43,0.80,0,40131,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,665,-3.40,1.15,12,0.89,-321.00,947.00,3194,20240318,-65.81,938,20241219,16.42,1400,-22.00,20250114,1050,4.00,20250321,3360,-67.50,20240321,938,16.42,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,120247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1094,-14,5,-1.26,565399059,522985,154.78,1098,1108,1050,1440,776,1108,1081.10,0.80,0,34714,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,667,-3.41,1.16,12,0.86,-321.00,947.00,3194,20240318,-65.75,938,20241219,16.63,1400,-21.86,20250114,1050,4.19,20250321,3360,-67.44,20240321,938,16.63,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,110245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1095,-13,5,-1.17,530850507,491354,145.42,1098,1108,1050,1440,776,1108,1080.38,0.80,0,22570,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,667,-3.41,1.16,12,0.81,-321.00,947.00,3194,20240318,-65.72,938,20241219,16.74,1400,-21.79,20250114,1050,4.29,20250321,3360,-67.41,20240321,938,16.74,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,100246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1091,-17,5,-1.53,366476471,340510,100.78,1098,1108,1050,1440,776,1108,1076.26,0.80,0,27525,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,665,-3.40,1.15,12,0.56,-321.00,947.00,3194,20240318,-65.84,938,20241219,16.31,1400,-22.07,20250114,1050,3.90,20250321,3360,-67.53,20240321,938,16.31,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250321,090248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1108,0,3,0.00,13205988,12010,3.55,1098,1108,1098,1440,776,1108,1099.58,0.80,0,7446,1140,1123,1113,1096,1086,1119,1092,305,332,500,770,1,1,60940960,675,-3.45,1.17,12,0.02,-321.00,947.00,3194,20240318,-65.31,938,20241219,18.12,1400,-20.86,20250114,1076,2.97,20250205,3360,-67.02,20240321,938,18.12,20241219,0.82,N,009730,500,304 억,,484963,N,N,0,N,00,N
20250320,160304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1108,-15,5,-1.34,376261006,337427,115.40,1130,1130,1103,1459,787,1123,1115.09,0.81,0,-15687,1145,1133,1122,1110,1099,1140,1117,305,336,500,780,1,1,60940960,675,-3.45,1.17,12,0.55,-321.00,947.00,3351,20240308,-66.94,938,20241219,18.12,1400,-20.86,20250114,1076,2.97,20250205,3485,-68.21,20240320,938,18.12,20241219,0.84,N,009730,500,304 억,,491811,N,N,0,N,00,N
20250320,150246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1110,-13,5,-1.16,323664866,289893,99.15,1130,1130,1110,1459,787,1123,1116.50,0.81,0,-6658,1145,1133,1122,1110,1099,1140,1117,305,336,500,780,1,1,60940960,676,-3.46,1.17,12,0.48,-321.00,947.00,3351,20240308,-66.88,938,20241219,18.34,1400,-20.71,20250114,1076,3.16,20250205,3485,-68.15,20240320,938,18.34,20241219,0.84,N,009730,500,304 억,,491811,N,N,0,N,00,N
20250320,140247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1115,-8,5,-0.71,201472425,180324,61.67,1130,1130,1114,1459,787,1123,1117.28,0.81,0,-12451,1145,1133,1122,1110,1099,1140,1117,305,336,500,780,1,1,60940960,679,-3.47,1.18,12,0.30,-321.00,947.00,3351,20240308,-66.73,938,20241219,18.87,1400,-20.36,20250114,1076,3.62,20250205,3485,-68.01,20240320,938,18.87,20241219,0.84,N,009730,500,304 억,,491811,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 20250321 160245 57 100.00 KOSDAQ 금속 N N N N N 1112 4 2 0.36 887020516 813846 240.87 1098 1126 1050 1440 776 1108 1089.88 0.80 0 -2201 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 678 -3.46 1.17 12 1.34 -321.00 947.00 3194 20240318 -65.18 938 20241219 18.55 1400 -20.57 20250114 1050 5.90 20250321 3360 -66.90 20240321 938 18.55 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
3 20250321 150245 57 100.00 KOSDAQ 금속 N N N N N 1114 6 2 0.54 845874396 776677 229.87 1098 1126 1050 1440 776 1108 1089.09 0.80 0 10570 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 679 -3.47 1.18 12 1.27 -321.00 947.00 3194 20240318 -65.12 938 20241219 18.76 1400 -20.43 20250114 1050 6.10 20250321 3360 -66.85 20240321 938 18.76 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
4 20250321 140245 57 100.00 KOSDAQ 금속 N N N N N 1100 -8 5 -0.72 651059228 601635 178.06 1098 1108 1050 1440 776 1108 1082.15 0.80 0 37503 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 670 -3.43 1.16 12 0.99 -321.00 947.00 3194 20240318 -65.56 938 20241219 17.27 1400 -21.43 20250114 1050 4.76 20250321 3360 -67.26 20240321 938 17.27 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
5 20250321 130246 57 100.00 KOSDAQ 금속 N N N N N 1092 -16 5 -1.44 587083775 542876 160.67 1098 1108 1050 1440 776 1108 1081.43 0.80 0 40131 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 665 -3.40 1.15 12 0.89 -321.00 947.00 3194 20240318 -65.81 938 20241219 16.42 1400 -22.00 20250114 1050 4.00 20250321 3360 -67.50 20240321 938 16.42 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
6 20250321 120247 57 100.00 KOSDAQ 금속 N N N N N 1094 -14 5 -1.26 565399059 522985 154.78 1098 1108 1050 1440 776 1108 1081.10 0.80 0 34714 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 667 -3.41 1.16 12 0.86 -321.00 947.00 3194 20240318 -65.75 938 20241219 16.63 1400 -21.86 20250114 1050 4.19 20250321 3360 -67.44 20240321 938 16.63 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
7 20250321 110245 57 100.00 KOSDAQ 금속 N N N N N 1095 -13 5 -1.17 530850507 491354 145.42 1098 1108 1050 1440 776 1108 1080.38 0.80 0 22570 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 667 -3.41 1.16 12 0.81 -321.00 947.00 3194 20240318 -65.72 938 20241219 16.74 1400 -21.79 20250114 1050 4.29 20250321 3360 -67.41 20240321 938 16.74 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
8 20250321 100246 57 100.00 KOSDAQ 금속 N N N N N 1091 -17 5 -1.53 366476471 340510 100.78 1098 1108 1050 1440 776 1108 1076.26 0.80 0 27525 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 665 -3.40 1.15 12 0.56 -321.00 947.00 3194 20240318 -65.84 938 20241219 16.31 1400 -22.07 20250114 1050 3.90 20250321 3360 -67.53 20240321 938 16.31 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
9 20250321 090248 57 100.00 KOSDAQ 금속 N N N N N 1108 0 3 0.00 13205988 12010 3.55 1098 1108 1098 1440 776 1108 1099.58 0.80 0 7446 1140 1123 1113 1096 1086 1119 1092 305 332 500 770 1 1 60940960 675 -3.45 1.17 12 0.02 -321.00 947.00 3194 20240318 -65.31 938 20241219 18.12 1400 -20.86 20250114 1076 2.97 20250205 3360 -67.02 20240321 938 18.12 20241219 0.82 N 009730 500 304 억 484963 N N 0 N 00 N
10 20250320 160304 57 100.00 KOSDAQ 금속 N N N N N 1108 -15 5 -1.34 376261006 337427 115.40 1130 1130 1103 1459 787 1123 1115.09 0.81 0 -15687 1145 1133 1122 1110 1099 1140 1117 305 336 500 780 1 1 60940960 675 -3.45 1.17 12 0.55 -321.00 947.00 3351 20240308 -66.94 938 20241219 18.12 1400 -20.86 20250114 1076 2.97 20250205 3485 -68.21 20240320 938 18.12 20241219 0.84 N 009730 500 304 억 491811 N N 0 N 00 N
11 20250320 150246 57 100.00 KOSDAQ 금속 N N N N N 1110 -13 5 -1.16 323664866 289893 99.15 1130 1130 1110 1459 787 1123 1116.50 0.81 0 -6658 1145 1133 1122 1110 1099 1140 1117 305 336 500 780 1 1 60940960 676 -3.46 1.17 12 0.48 -321.00 947.00 3351 20240308 -66.88 938 20241219 18.34 1400 -20.71 20250114 1076 3.16 20250205 3485 -68.15 20240320 938 18.34 20241219 0.84 N 009730 500 304 억 491811 N N 0 N 00 N
12 20250320 140247 57 100.00 KOSDAQ 금속 N N N N N 1115 -8 5 -0.71 201472425 180324 61.67 1130 1130 1114 1459 787 1123 1117.28 0.81 0 -12451 1145 1133 1122 1110 1099 1140 1117 305 336 500 780 1 1 60940960 679 -3.47 1.18 12 0.30 -321.00 947.00 3351 20240308 -66.73 938 20241219 18.87 1400 -20.36 20250114 1076 3.62 20250205 3485 -68.01 20240320 938 18.87 20241219 0.84 N 009730 500 304 억 491811 N N 0 N 00 N