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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,-2,5,-0.60,136482562,410134,109.33,336,340,328,436,236,336,332.78,0.51,0,-14994,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,547,23.86,1.65,12,0.25,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.01,N,096350,100,163 억,,843193,N,N,0,N,00,N
20250317,120735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,-3,5,-0.89,114853070,345212,92.02,336,340,328,436,236,336,332.70,0.51,0,-19490,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,545,23.79,1.65,12,0.21,14.00,202.00,525,20240311,-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
20250317,110737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,-2,5,-0.60,69318360,207613,55.34,336,340,330,436,236,336,333.88,0.51,0,-41861,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,547,23.86,1.65,12,0.13,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.01,N,096350,100,163 억,,843193,N,N,0,N,00,N
20250317,100736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,334,-2,5,-0.60,60449319,181043,48.26,336,340,330,436,236,336,333.89,0.51,0,-41909,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,547,23.86,1.65,12,0.11,14.00,202.00,525,20240311,-36.38,292,20241209,14.38,437,-23.57,20250122,306,9.15,20250102,520,-35.77,20240604,292,14.38,20241209,0.01,N,096350,100,163 억,,843193,N,N,0,N,00,N
20250317,090737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,0,3,0.00,6702282,20003,5.33,336,337,334,436,236,336,335.06,0.51,0,227,347,341,336,330,325,339,328,164,100,100,240,1,1,163761009,550,24.00,1.66,12,0.01,14.00,202.00,525,20240311,-36.00,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.01,N,096350,100,163 억,,843193,N,N,0,N,00,N
20250314,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,-4,5,-1.18,122637171,364522,77.76,340,342,331,442,238,340,336.43,0.49,0,47540,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,550,24.00,1.66,12,0.22,14.00,202.00,525,20240311,-36.00,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N
20250314,150739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,-2,5,-0.59,115275114,342636,73.09,340,342,331,442,238,340,336.44,0.49,0,47802,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,554,24.14,1.67,12,0.21,14.00,202.00,525,20240311,-35.62,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,520,-35.00,20240604,292,15.75,20241209,0.01,N,096350,100,163 억,,795653,N,N,0,N,00,N
20250314,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,0,3,0.00,88258690,262578,56.02,340,342,331,442,238,340,336.12,0.49,0,44929,354,346,342,334,330,345,333,164,102,100,250,1,1,163761009,557,24.29,1.68,12,0.16,14.00,202.00,525,20240311,-35.24,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.01,N,096350,100,163 억,,795653,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 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
3 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
4 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
5 20250317 130736 57 100.00 KOSDAQ 금속 N N N N N 334 -2 5 -0.60 136482562 410134 109.33 336 340 328 436 236 336 332.78 0.51 0 -14994 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 547 23.86 1.65 12 0.25 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 0.01 N 096350 100 163 억 843193 N N 0 N 00 N
6 20250317 120735 57 100.00 KOSDAQ 금속 N N N N N 333 -3 5 -0.89 114853070 345212 92.02 336 340 328 436 236 336 332.70 0.51 0 -19490 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 545 23.79 1.65 12 0.21 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
7 20250317 110737 57 100.00 KOSDAQ 금속 N N N N N 334 -2 5 -0.60 69318360 207613 55.34 336 340 330 436 236 336 333.88 0.51 0 -41861 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 547 23.86 1.65 12 0.13 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 0.01 N 096350 100 163 억 843193 N N 0 N 00 N
8 20250317 100736 57 100.00 KOSDAQ 금속 N N N N N 334 -2 5 -0.60 60449319 181043 48.26 336 340 330 436 236 336 333.89 0.51 0 -41909 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 547 23.86 1.65 12 0.11 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 0.01 N 096350 100 163 억 843193 N N 0 N 00 N
9 20250317 090737 57 100.00 KOSDAQ 금속 N N N N N 336 0 3 0.00 6702282 20003 5.33 336 337 334 436 236 336 335.06 0.51 0 227 347 341 336 330 325 339 328 164 100 100 240 1 1 163761009 550 24.00 1.66 12 0.01 14.00 202.00 525 20240311 -36.00 292 20241209 15.07 437 -23.11 20250122 306 9.80 20250102 520 -35.38 20240604 292 15.07 20241209 0.01 N 096350 100 163 억 843193 N N 0 N 00 N
10 20250314 160734 57 100.00 KOSDAQ 금속 N N N N N 336 -4 5 -1.18 122637171 364522 77.76 340 342 331 442 238 340 336.43 0.49 0 47540 354 346 342 334 330 345 333 164 102 100 250 1 1 163761009 550 24.00 1.66 12 0.22 14.00 202.00 525 20240311 -36.00 292 20241209 15.07 437 -23.11 20250122 306 9.80 20250102 520 -35.38 20240604 292 15.07 20241209 0.01 N 096350 100 163 억 795653 N N 0 N 00 N
11 20250314 150739 57 100.00 KOSDAQ 금속 N N N N N 338 -2 5 -0.59 115275114 342636 73.09 340 342 331 442 238 340 336.44 0.49 0 47802 354 346 342 334 330 345 333 164 102 100 250 1 1 163761009 554 24.14 1.67 12 0.21 14.00 202.00 525 20240311 -35.62 292 20241209 15.75 437 -22.65 20250122 306 10.46 20250102 520 -35.00 20240604 292 15.75 20241209 0.01 N 096350 100 163 억 795653 N N 0 N 00 N
12 20250314 140734 57 100.00 KOSDAQ 금속 N N N N N 340 0 3 0.00 88258690 262578 56.02 340 342 331 442 238 340 336.12 0.49 0 44929 354 346 342 334 330 345 333 164 102 100 250 1 1 163761009 557 24.29 1.68 12 0.16 14.00 202.00 525 20240311 -35.24 292 20241209 16.44 437 -22.20 20250122 306 11.11 20250102 520 -34.62 20240604 292 16.44 20241209 0.01 N 096350 100 163 억 795653 N N 0 N 00 N