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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,-2,5,-0.57,136879322,389653,60.20,352,356,348,457,247,352,351.29,0.40,0,27604,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,573,25.00,1.73,12,0.24,14.00,202.00,540,20240223,-35.19,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,525,-33.33,20240311,292,19.86,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N
20250307,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,351,-1,5,-0.28,129349277,368081,56.86,352,356,348,457,247,352,351.42,0.40,0,29626,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,575,25.07,1.74,12,0.22,14.00,202.00,540,20240223,-35.00,292,20241209,20.21,437,-19.68,20250122,306,14.71,20250102,525,-33.14,20240311,292,20.21,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N
20250307,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,-3,5,-0.85,112690750,320495,49.51,352,356,349,457,247,352,351.61,0.40,0,16671,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,572,24.93,1.73,12,0.20,14.00,202.00,540,20240223,-35.37,292,20241209,19.52,437,-20.14,20250122,306,14.05,20250102,525,-33.52,20240311,292,19.52,20241209,0.01,N,096350,100,163 억,,662392,N,N,0,N,00,N
20250307,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,84403560,239703,37.03,352,356,350,457,247,352,352.12,0.40,0,12572,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.15,14.00,202.00,540,20240223,-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,,662392,N,N,0,N,00,N
20250307,120718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,78127894,221852,34.27,352,356,350,457,247,352,352.16,0.40,0,5645,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.14,14.00,202.00,540,20240223,-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,,662392,N,N,0,N,00,N
20250307,110717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,44045798,125223,19.35,352,356,350,457,247,352,351.74,0.40,0,8045,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.08,14.00,202.00,540,20240223,-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,,662392,N,N,0,N,00,N
20250307,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,1,2,0.28,28278050,80425,12.42,352,356,350,457,247,352,351.61,0.40,0,8506,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,578,25.21,1.75,12,0.05,14.00,202.00,540,20240223,-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,,662392,N,N,0,N,00,N
20250307,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,352,0,3,0.00,4781698,13575,2.10,352,356,352,457,247,352,352.24,0.40,0,-8074,371,361,356,346,341,359,344,164,105,100,260,1,1,163761009,576,25.14,1.74,12,0.01,14.00,202.00,540,20240223,-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,,662392,N,N,0,N,00,N
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
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 20250307 160715 57 100.00 KOSDAQ 금속 N N N N N 350 -2 5 -0.57 136879322 389653 60.20 352 356 348 457 247 352 351.29 0.40 0 27604 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 573 25.00 1.73 12 0.24 14.00 202.00 540 20240223 -35.19 292 20241209 19.86 437 -19.91 20250122 306 14.38 20250102 525 -33.33 20240311 292 19.86 20241209 0.01 N 096350 100 163 억 662392 N N 0 N 00 N
3 20250307 150719 57 100.00 KOSDAQ 금속 N N N N N 351 -1 5 -0.28 129349277 368081 56.86 352 356 348 457 247 352 351.42 0.40 0 29626 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 575 25.07 1.74 12 0.22 14.00 202.00 540 20240223 -35.00 292 20241209 20.21 437 -19.68 20250122 306 14.71 20250102 525 -33.14 20240311 292 20.21 20241209 0.01 N 096350 100 163 억 662392 N N 0 N 00 N
4 20250307 140716 57 100.00 KOSDAQ 금속 N N N N N 349 -3 5 -0.85 112690750 320495 49.51 352 356 349 457 247 352 351.61 0.40 0 16671 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 572 24.93 1.73 12 0.20 14.00 202.00 540 20240223 -35.37 292 20241209 19.52 437 -20.14 20250122 306 14.05 20250102 525 -33.52 20240311 292 19.52 20241209 0.01 N 096350 100 163 억 662392 N N 0 N 00 N
5 20250307 130718 57 100.00 KOSDAQ 금속 N N N N N 353 1 2 0.28 84403560 239703 37.03 352 356 350 457 247 352 352.12 0.40 0 12572 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 578 25.21 1.75 12 0.15 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 662392 N N 0 N 00 N
6 20250307 120718 57 100.00 KOSDAQ 금속 N N N N N 353 1 2 0.28 78127894 221852 34.27 352 356 350 457 247 352 352.16 0.40 0 5645 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 578 25.21 1.75 12 0.14 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 662392 N N 0 N 00 N
7 20250307 110717 57 100.00 KOSDAQ 금속 N N N N N 353 1 2 0.28 44045798 125223 19.35 352 356 350 457 247 352 351.74 0.40 0 8045 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 578 25.21 1.75 12 0.08 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 662392 N N 0 N 00 N
8 20250307 100714 57 100.00 KOSDAQ 금속 N N N N N 353 1 2 0.28 28278050 80425 12.42 352 356 350 457 247 352 351.61 0.40 0 8506 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 578 25.21 1.75 12 0.05 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 662392 N N 0 N 00 N
9 20250307 090719 57 100.00 KOSDAQ 금속 N N N N N 352 0 3 0.00 4781698 13575 2.10 352 356 352 457 247 352 352.24 0.40 0 -8074 371 361 356 346 341 359 344 164 105 100 260 1 1 163761009 576 25.14 1.74 12 0.01 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 662392 N N 0 N 00 N
10 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
11 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
12 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