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
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
20250321,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,328,-1,5,-0.30,156734626,483952,213.81,329,329,320,427,231,329,323.86,0.51,0,-19740,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,537,23.43,1.62,12,0.30,14.00,202.00,525,20240311,-37.52,292,20241209,12.33,437,-24.94,20250122,306,7.19,20250102,520,-36.92,20240604,292,12.33,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,150743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,324,-5,5,-1.52,126398940,389815,172.22,329,329,321,427,231,329,324.25,0.51,0,-26220,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,531,23.14,1.60,12,0.24,14.00,202.00,525,20240311,-38.29,292,20241209,10.96,437,-25.86,20250122,306,5.88,20250102,520,-37.69,20240604,292,10.96,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,328,-1,5,-0.30,113192279,349095,154.23,329,329,321,427,231,329,324.24,0.51,0,-27948,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,537,23.43,1.62,12,0.21,14.00,202.00,525,20240311,-37.52,292,20241209,12.33,437,-24.94,20250122,306,7.19,20250102,520,-36.92,20240604,292,12.33,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,130744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,325,-4,5,-1.22,96144535,296732,131.09,329,329,321,427,231,329,324.01,0.51,0,-15796,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,532,23.21,1.61,12,0.18,14.00,202.00,525,20240311,-38.10,292,20241209,11.30,437,-25.63,20250122,306,6.21,20250102,520,-37.50,20240604,292,11.30,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,120745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,327,-2,5,-0.61,93309345,288013,127.24,329,329,321,427,231,329,323.98,0.51,0,-17109,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,535,23.36,1.62,12,0.18,14.00,202.00,525,20240311,-37.71,292,20241209,11.99,437,-25.17,20250122,306,6.86,20250102,520,-37.12,20240604,292,11.99,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,110744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,324,-5,5,-1.52,78192668,241385,106.64,329,329,321,427,231,329,323.93,0.51,0,-19487,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,531,23.14,1.60,12,0.15,14.00,202.00,525,20240311,-38.29,292,20241209,10.96,437,-25.86,20250122,306,5.88,20250102,520,-37.69,20240604,292,10.96,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,100746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,325,-4,5,-1.22,52581677,162077,71.60,329,329,322,427,231,329,324.42,0.51,0,-22412,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,532,23.21,1.61,12,0.10,14.00,202.00,525,20240311,-38.10,292,20241209,11.30,437,-25.63,20250122,306,6.21,20250102,520,-37.50,20240604,292,11.30,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250321,090749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,325,-4,5,-1.22,9470293,29201,12.90,329,329,324,427,231,329,324.31,0.51,0,-10135,338,333,329,324,320,331,322,164,98,100,240,1,1,163761009,532,23.21,1.61,12,0.02,14.00,202.00,525,20240311,-38.10,292,20241209,11.30,437,-25.63,20250122,306,6.21,20250102,520,-37.50,20240604,292,11.30,20241209,0.00,N,096350,100,163 억,,832017,N,N,0,N,00,N
20250320,161228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,329,1,2,0.30,73714273,225348,32.81,334,334,325,426,230,328,327.11,0.53,0,-32756,338,332,329,323,320,331,322,164,98,100,240,1,1,163761009,539,23.50,1.63,12,0.14,14.00,202.00,525,20240311,-37.33,292,20241209,12.67,437,-24.71,20250122,306,7.52,20250102,520,-36.73,20240604,292,12.67,20241209,0.01,N,096350,100,163 억,,864773,N,N,0,N,00,N
20250320,150743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,329,1,2,0.30,71654182,219086,31.89,334,334,325,426,230,328,327.06,0.53,0,-32527,338,332,329,323,320,331,322,164,98,100,240,1,1,163761009,539,23.50,1.63,12,0.13,14.00,202.00,525,20240311,-37.33,292,20241209,12.67,437,-24.71,20250122,306,7.52,20250102,520,-36.73,20240604,292,12.67,20241209,0.01,N,096350,100,163 억,,864773,N,N,0,N,00,N
20250320,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,326,-2,5,-0.61,66604720,203667,29.65,334,334,325,426,230,328,327.03,0.53,0,-32110,338,332,329,323,320,331,322,164,98,100,240,1,1,163761009,534,23.29,1.61,12,0.12,14.00,202.00,525,20240311,-37.90,292,20241209,11.64,437,-25.40,20250122,306,6.54,20250102,520,-37.31,20240604,292,11.64,20241209,0.01,N,096350,100,163 억,,864773,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 160759 57 100.00 KOSDAQ 금속 N N N N N 328 -1 5 -0.30 156734626 483952 213.81 329 329 320 427 231 329 323.86 0.51 0 -19740 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 537 23.43 1.62 12 0.30 14.00 202.00 525 20240311 -37.52 292 20241209 12.33 437 -24.94 20250122 306 7.19 20250102 520 -36.92 20240604 292 12.33 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
3 20250321 150743 57 100.00 KOSDAQ 금속 N N N N N 324 -5 5 -1.52 126398940 389815 172.22 329 329 321 427 231 329 324.25 0.51 0 -26220 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 531 23.14 1.60 12 0.24 14.00 202.00 525 20240311 -38.29 292 20241209 10.96 437 -25.86 20250122 306 5.88 20250102 520 -37.69 20240604 292 10.96 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
4 20250321 140743 57 100.00 KOSDAQ 금속 N N N N N 328 -1 5 -0.30 113192279 349095 154.23 329 329 321 427 231 329 324.24 0.51 0 -27948 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 537 23.43 1.62 12 0.21 14.00 202.00 525 20240311 -37.52 292 20241209 12.33 437 -24.94 20250122 306 7.19 20250102 520 -36.92 20240604 292 12.33 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
5 20250321 130744 57 100.00 KOSDAQ 금속 N N N N N 325 -4 5 -1.22 96144535 296732 131.09 329 329 321 427 231 329 324.01 0.51 0 -15796 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 532 23.21 1.61 12 0.18 14.00 202.00 525 20240311 -38.10 292 20241209 11.30 437 -25.63 20250122 306 6.21 20250102 520 -37.50 20240604 292 11.30 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
6 20250321 120745 57 100.00 KOSDAQ 금속 N N N N N 327 -2 5 -0.61 93309345 288013 127.24 329 329 321 427 231 329 323.98 0.51 0 -17109 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 535 23.36 1.62 12 0.18 14.00 202.00 525 20240311 -37.71 292 20241209 11.99 437 -25.17 20250122 306 6.86 20250102 520 -37.12 20240604 292 11.99 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
7 20250321 110744 57 100.00 KOSDAQ 금속 N N N N N 324 -5 5 -1.52 78192668 241385 106.64 329 329 321 427 231 329 323.93 0.51 0 -19487 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 531 23.14 1.60 12 0.15 14.00 202.00 525 20240311 -38.29 292 20241209 10.96 437 -25.86 20250122 306 5.88 20250102 520 -37.69 20240604 292 10.96 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
8 20250321 100746 57 100.00 KOSDAQ 금속 N N N N N 325 -4 5 -1.22 52581677 162077 71.60 329 329 322 427 231 329 324.42 0.51 0 -22412 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 532 23.21 1.61 12 0.10 14.00 202.00 525 20240311 -38.10 292 20241209 11.30 437 -25.63 20250122 306 6.21 20250102 520 -37.50 20240604 292 11.30 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
9 20250321 090749 57 100.00 KOSDAQ 금속 N N N N N 325 -4 5 -1.22 9470293 29201 12.90 329 329 324 427 231 329 324.31 0.51 0 -10135 338 333 329 324 320 331 322 164 98 100 240 1 1 163761009 532 23.21 1.61 12 0.02 14.00 202.00 525 20240311 -38.10 292 20241209 11.30 437 -25.63 20250122 306 6.21 20250102 520 -37.50 20240604 292 11.30 20241209 0.00 N 096350 100 163 억 832017 N N 0 N 00 N
10 20250320 161228 57 100.00 KOSDAQ 금속 N N N N N 329 1 2 0.30 73714273 225348 32.81 334 334 325 426 230 328 327.11 0.53 0 -32756 338 332 329 323 320 331 322 164 98 100 240 1 1 163761009 539 23.50 1.63 12 0.14 14.00 202.00 525 20240311 -37.33 292 20241209 12.67 437 -24.71 20250122 306 7.52 20250102 520 -36.73 20240604 292 12.67 20241209 0.01 N 096350 100 163 억 864773 N N 0 N 00 N
11 20250320 150743 57 100.00 KOSDAQ 금속 N N N N N 329 1 2 0.30 71654182 219086 31.89 334 334 325 426 230 328 327.06 0.53 0 -32527 338 332 329 323 320 331 322 164 98 100 240 1 1 163761009 539 23.50 1.63 12 0.13 14.00 202.00 525 20240311 -37.33 292 20241209 12.67 437 -24.71 20250122 306 7.52 20250102 520 -36.73 20240604 292 12.67 20241209 0.01 N 096350 100 163 억 864773 N N 0 N 00 N
12 20250320 140746 57 100.00 KOSDAQ 금속 N N N N N 326 -2 5 -0.61 66604720 203667 29.65 334 334 325 426 230 328 327.03 0.53 0 -32110 338 332 329 323 320 331 322 164 98 100 240 1 1 163761009 534 23.29 1.61 12 0.12 14.00 202.00 525 20240311 -37.90 292 20241209 11.64 437 -25.40 20250122 306 6.54 20250102 520 -37.31 20240604 292 11.64 20241209 0.01 N 096350 100 163 억 864773 N N 0 N 00 N