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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096350/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
20250318,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,2,2,0.60,121811316,367264,57.27,331,335,329,430,232,331,331.67,0.53,0,52662,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,545,23.79,1.65,12,0.22,14.00,202.00,525,20240311,-36.57,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,520,-35.96,20240604,292,14.04,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,3,2,0.91,120343325,362857,56.59,331,335,329,430,232,331,331.65,0.53,0,52194,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,547,23.86,1.65,12,0.22,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,3,2,0.91,113250310,341568,53.27,331,335,329,430,232,331,331.56,0.53,0,52380,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,547,23.86,1.65,12,0.21,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,130738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,332,1,2,0.30,99227697,299386,46.69,331,335,329,430,232,331,331.44,0.53,0,55002,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,544,23.71,1.64,12,0.18,14.00,202.00,525,20240311,-36.76,292,20241209,13.70,437,-24.03,20250122,306,8.50,20250102,520,-36.15,20240604,292,13.70,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,120739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,330,-1,5,-0.30,77139837,232395,36.24,331,335,330,430,232,331,331.93,0.53,0,33845,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,540,23.57,1.63,12,0.14,14.00,202.00,525,20240311,-37.14,292,20241209,13.01,437,-24.49,20250122,306,7.84,20250102,520,-36.54,20240604,292,13.01,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,110737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,2,2,0.60,64694228,194954,30.40,331,335,330,430,232,331,331.84,0.53,0,32669,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,545,23.79,1.65,12,0.12,14.00,202.00,525,20240311,-36.57,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,520,-35.96,20240604,292,14.04,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,100740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,2,2,0.60,34302264,103302,16.11,331,335,330,430,232,331,332.06,0.53,0,23730,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,545,23.79,1.65,12,0.06,14.00,202.00,525,20240311,-36.57,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,520,-35.96,20240604,292,14.04,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250318,090742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,3,2,0.91,9161702,27629,4.31,331,335,331,430,232,331,331.60,0.53,0,9401,345,338,333,326,321,335,323,164,99,100,240,1,1,163761009,547,23.86,1.65,12,0.02,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.00,N,096350,100,163 억,,873860,N,N,0,N,00,N
20250317,160736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,331,-5,5,-1.49,213041098,641114,170.90,336,340,328,436,236,336,332.31,0.51,0,30667,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,542,23.64,1.64,12,0.39,14.00,202.00,525,20240311,-36.95,292,20241209,13.36,437,-24.26,20250122,306,8.17,20250102,520,-36.35,20240604,292,13.36,20241209,0.01,N,096350,100,163 억,,843193,N,N,0,N,00,N
20250317,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,331,-5,5,-1.49,196395499,590784,157.49,336,340,328,436,236,336,332.43,0.51,0,42193,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,542,23.64,1.64,12,0.36,14.00,202.00,525,20240311,-36.95,292,20241209,13.36,437,-24.26,20250122,306,8.17,20250102,520,-36.35,20240604,292,13.36,20241209,0.01,N,096350,100,163 억,,843193,N,N,0,N,00,N
20250317,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,-3,5,-0.89,159149743,478583,127.58,336,340,328,436,236,336,332.54,0.51,0,-8861,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,545,23.79,1.65,12,0.29,14.00,202.00,525,20240311,-36.57,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,520,-35.96,20240604,292,14.04,20241209,0.01,N,096350,100,163 억,,843193,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 20250318 160737 57 100.00 KOSDAQ 금속 N N N N N 333 2 2 0.60 121811316 367264 57.27 331 335 329 430 232 331 331.67 0.53 0 52662 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 545 23.79 1.65 12 0.22 14.00 202.00 525 20240311 -36.57 292 20241209 14.04 437 -23.80 20250122 306 8.82 20250102 520 -35.96 20240604 292 14.04 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
3 20250318 150741 57 100.00 KOSDAQ 금속 N N N N N 334 3 2 0.91 120343325 362857 56.59 331 335 329 430 232 331 331.65 0.53 0 52194 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 547 23.86 1.65 12 0.22 14.00 202.00 525 20240311 -36.38 292 20241209 14.38 437 -23.57 20250122 306 9.15 20250102 520 -35.77 20240604 292 14.38 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
4 20250318 140739 57 100.00 KOSDAQ 금속 N N N N N 334 3 2 0.91 113250310 341568 53.27 331 335 329 430 232 331 331.56 0.53 0 52380 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 547 23.86 1.65 12 0.21 14.00 202.00 525 20240311 -36.38 292 20241209 14.38 437 -23.57 20250122 306 9.15 20250102 520 -35.77 20240604 292 14.38 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
5 20250318 130738 57 100.00 KOSDAQ 금속 N N N N N 332 1 2 0.30 99227697 299386 46.69 331 335 329 430 232 331 331.44 0.53 0 55002 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 544 23.71 1.64 12 0.18 14.00 202.00 525 20240311 -36.76 292 20241209 13.70 437 -24.03 20250122 306 8.50 20250102 520 -36.15 20240604 292 13.70 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
6 20250318 120739 57 100.00 KOSDAQ 금속 N N N N N 330 -1 5 -0.30 77139837 232395 36.24 331 335 330 430 232 331 331.93 0.53 0 33845 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 540 23.57 1.63 12 0.14 14.00 202.00 525 20240311 -37.14 292 20241209 13.01 437 -24.49 20250122 306 7.84 20250102 520 -36.54 20240604 292 13.01 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
7 20250318 110737 57 100.00 KOSDAQ 금속 N N N N N 333 2 2 0.60 64694228 194954 30.40 331 335 330 430 232 331 331.84 0.53 0 32669 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 545 23.79 1.65 12 0.12 14.00 202.00 525 20240311 -36.57 292 20241209 14.04 437 -23.80 20250122 306 8.82 20250102 520 -35.96 20240604 292 14.04 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
8 20250318 100740 57 100.00 KOSDAQ 금속 N N N N N 333 2 2 0.60 34302264 103302 16.11 331 335 330 430 232 331 332.06 0.53 0 23730 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 545 23.79 1.65 12 0.06 14.00 202.00 525 20240311 -36.57 292 20241209 14.04 437 -23.80 20250122 306 8.82 20250102 520 -35.96 20240604 292 14.04 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
9 20250318 090742 57 100.00 KOSDAQ 금속 N N N N N 334 3 2 0.91 9161702 27629 4.31 331 335 331 430 232 331 331.60 0.53 0 9401 345 338 333 326 321 335 323 164 99 100 240 1 1 163761009 547 23.86 1.65 12 0.02 14.00 202.00 525 20240311 -36.38 292 20241209 14.38 437 -23.57 20250122 306 9.15 20250102 520 -35.77 20240604 292 14.38 20241209 0.00 N 096350 100 163 억 873860 N N 0 N 00 N
10 20250317 160736 57 100.00 KOSDAQ 금속 N N N N N 331 -5 5 -1.49 213041098 641114 170.90 336 340 328 436 236 336 332.31 0.51 0 30667 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 542 23.64 1.64 12 0.39 14.00 202.00 525 20240311 -36.95 292 20241209 13.36 437 -24.26 20250122 306 8.17 20250102 520 -36.35 20240604 292 13.36 20241209 0.01 N 096350 100 163 억 843193 N N 0 N 00 N
11 20250317 150736 57 100.00 KOSDAQ 금속 N N N N N 331 -5 5 -1.49 196395499 590784 157.49 336 340 328 436 236 336 332.43 0.51 0 42193 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 542 23.64 1.64 12 0.36 14.00 202.00 525 20240311 -36.95 292 20241209 13.36 437 -24.26 20250122 306 8.17 20250102 520 -36.35 20240604 292 13.36 20241209 0.01 N 096350 100 163 억 843193 N N 0 N 00 N
12 20250317 140737 57 100.00 KOSDAQ 금속 N N N N N 333 -3 5 -0.89 159149743 478583 127.58 336 340 328 436 236 336 332.54 0.51 0 -8861 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 545 23.79 1.65 12 0.29 14.00 202.00 525 20240311 -36.57 292 20241209 14.04 437 -23.80 20250122 306 8.82 20250102 520 -35.96 20240604 292 14.04 20241209 0.01 N 096350 100 163 억 843193 N N 0 N 00 N