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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,352,-3,5,-0.85,229726446,646282,51.54,363,366,351,461,249,355,355.46,0.35,0,-16282,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,576,25.14,1.74,12,0.39,14.00,202.00,540,20240223,-34.81,292,20241209,20.55,437,-19.45,20250122,306,15.03,20250102,525,-32.95,20240311,292,20.55,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,-2,5,-0.56,219774140,618021,49.28,363,366,352,461,249,355,355.61,0.35,0,-16522,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,578,25.21,1.75,12,0.38,14.00,202.00,540,20240223,-34.63,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,525,-32.76,20240311,292,20.89,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,0,3,0.00,193903445,544767,43.44,363,366,352,461,249,355,355.94,0.35,0,-10431,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,581,25.36,1.76,12,0.33,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,130713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-1,5,-0.28,182381755,512307,40.85,363,366,352,461,249,355,356.00,0.35,0,197,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,580,25.29,1.75,12,0.31,14.00,202.00,540,20240223,-34.44,292,20241209,21.23,437,-18.99,20250122,306,15.69,20250102,525,-32.57,20240311,292,21.23,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,120712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,2,2,0.56,150707725,422828,33.72,363,366,353,461,249,355,356.43,0.35,0,14676,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,585,25.50,1.77,12,0.26,14.00,202.00,540,20240223,-33.89,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,525,-32.00,20240311,292,22.26,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,110709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,1,2,0.28,110245401,309050,24.64,363,366,353,461,249,355,356.72,0.35,0,26229,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,583,25.43,1.76,12,0.19,14.00,202.00,540,20240223,-34.07,292,20241209,21.92,437,-18.54,20250122,306,16.34,20250102,525,-32.19,20240311,292,21.92,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,100711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,0,3,0.00,86665899,242543,19.34,363,366,354,461,249,355,357.32,0.35,0,27616,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,581,25.36,1.76,12,0.15,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250306,090715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,3,2,0.85,22578359,62525,4.99,363,366,358,461,249,355,361.11,0.35,0,3511,385,370,357,342,329,377,349,164,106,100,260,1,1,163761009,586,25.57,1.77,12,0.04,14.00,202.00,540,20240223,-33.70,292,20241209,22.60,437,-18.08,20250122,306,16.99,20250102,525,-31.81,20240311,292,22.60,20241209,0.01,N,096350,100,163 억,,568674,N,N,0,N,00,N
20250305,160704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,7,2,2.01,448849345,1250280,238.07,348,372,344,452,244,348,359.00,0.27,0,137795,357,352,345,340,333,355,343,164,104,100,250,1,1,163761009,581,25.36,1.76,12,0.76,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,436301,N,N,0,N,00,N
20250305,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,360,12,2,3.45,434566690,1210216,230.44,348,372,344,452,244,348,359.08,0.27,0,134847,357,352,345,340,333,355,343,164,104,100,250,1,1,163761009,590,25.71,1.78,12,0.74,14.00,202.00,540,20240223,-33.33,292,20241209,23.29,437,-17.62,20250122,306,17.65,20250102,525,-31.43,20240311,292,23.29,20241209,0.01,N,096350,100,163 억,,436301,N,N,0,N,00,N
20250305,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,10,2,2.87,382195384,1063518,202.51,348,372,344,452,244,348,359.37,0.27,0,116944,357,352,345,340,333,355,343,164,104,100,250,1,1,163761009,586,25.57,1.77,12,0.65,14.00,202.00,540,20240223,-33.70,292,20241209,22.60,437,-18.08,20250122,306,16.99,20250102,525,-31.81,20240311,292,22.60,20241209,0.01,N,096350,100,163 억,,436301,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 20250306 160713 57 100.00 KOSDAQ 금속 N N N N N 352 -3 5 -0.85 229726446 646282 51.54 363 366 351 461 249 355 355.46 0.35 0 -16282 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 576 25.14 1.74 12 0.39 14.00 202.00 540 20240223 -34.81 292 20241209 20.55 437 -19.45 20250122 306 15.03 20250102 525 -32.95 20240311 292 20.55 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
3 20250306 150712 57 100.00 KOSDAQ 금속 N N N N N 353 -2 5 -0.56 219774140 618021 49.28 363 366 352 461 249 355 355.61 0.35 0 -16522 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 578 25.21 1.75 12 0.38 14.00 202.00 540 20240223 -34.63 292 20241209 20.89 437 -19.22 20250122 306 15.36 20250102 525 -32.76 20240311 292 20.89 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
4 20250306 140711 57 100.00 KOSDAQ 금속 N N N N N 355 0 3 0.00 193903445 544767 43.44 363 366 352 461 249 355 355.94 0.35 0 -10431 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 581 25.36 1.76 12 0.33 14.00 202.00 540 20240223 -34.26 292 20241209 21.58 437 -18.76 20250122 306 16.01 20250102 525 -32.38 20240311 292 21.58 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
5 20250306 130713 57 100.00 KOSDAQ 금속 N N N N N 354 -1 5 -0.28 182381755 512307 40.85 363 366 352 461 249 355 356.00 0.35 0 197 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 580 25.29 1.75 12 0.31 14.00 202.00 540 20240223 -34.44 292 20241209 21.23 437 -18.99 20250122 306 15.69 20250102 525 -32.57 20240311 292 21.23 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
6 20250306 120712 57 100.00 KOSDAQ 금속 N N N N N 357 2 2 0.56 150707725 422828 33.72 363 366 353 461 249 355 356.43 0.35 0 14676 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 585 25.50 1.77 12 0.26 14.00 202.00 540 20240223 -33.89 292 20241209 22.26 437 -18.31 20250122 306 16.67 20250102 525 -32.00 20240311 292 22.26 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
7 20250306 110709 57 100.00 KOSDAQ 금속 N N N N N 356 1 2 0.28 110245401 309050 24.64 363 366 353 461 249 355 356.72 0.35 0 26229 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 583 25.43 1.76 12 0.19 14.00 202.00 540 20240223 -34.07 292 20241209 21.92 437 -18.54 20250122 306 16.34 20250102 525 -32.19 20240311 292 21.92 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
8 20250306 100711 57 100.00 KOSDAQ 금속 N N N N N 355 0 3 0.00 86665899 242543 19.34 363 366 354 461 249 355 357.32 0.35 0 27616 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 581 25.36 1.76 12 0.15 14.00 202.00 540 20240223 -34.26 292 20241209 21.58 437 -18.76 20250122 306 16.01 20250102 525 -32.38 20240311 292 21.58 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
9 20250306 090715 57 100.00 KOSDAQ 금속 N N N N N 358 3 2 0.85 22578359 62525 4.99 363 366 358 461 249 355 361.11 0.35 0 3511 385 370 357 342 329 377 349 164 106 100 260 1 1 163761009 586 25.57 1.77 12 0.04 14.00 202.00 540 20240223 -33.70 292 20241209 22.60 437 -18.08 20250122 306 16.99 20250102 525 -31.81 20240311 292 22.60 20241209 0.01 N 096350 100 163 억 568674 N N 0 N 00 N
10 20250305 160704 57 100.00 KOSDAQ 금속 N N N N N 355 7 2 2.01 448849345 1250280 238.07 348 372 344 452 244 348 359.00 0.27 0 137795 357 352 345 340 333 355 343 164 104 100 250 1 1 163761009 581 25.36 1.76 12 0.76 14.00 202.00 540 20240223 -34.26 292 20241209 21.58 437 -18.76 20250122 306 16.01 20250102 525 -32.38 20240311 292 21.58 20241209 0.01 N 096350 100 163 억 436301 N N 0 N 00 N
11 20250305 150707 57 100.00 KOSDAQ 금속 N N N N N 360 12 2 3.45 434566690 1210216 230.44 348 372 344 452 244 348 359.08 0.27 0 134847 357 352 345 340 333 355 343 164 104 100 250 1 1 163761009 590 25.71 1.78 12 0.74 14.00 202.00 540 20240223 -33.33 292 20241209 23.29 437 -17.62 20250122 306 17.65 20250102 525 -31.43 20240311 292 23.29 20241209 0.01 N 096350 100 163 억 436301 N N 0 N 00 N
12 20250305 140706 57 100.00 KOSDAQ 금속 N N N N N 358 10 2 2.87 382195384 1063518 202.51 348 372 344 452 244 348 359.37 0.27 0 116944 357 352 345 340 333 355 343 164 104 100 250 1 1 163761009 586 25.57 1.77 12 0.65 14.00 202.00 540 20240223 -33.70 292 20241209 22.60 437 -18.08 20250122 306 16.99 20250102 525 -31.81 20240311 292 22.60 20241209 0.01 N 096350 100 163 억 436301 N N 0 N 00 N