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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
396300/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
20250312,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,0,3,0.00,90188805,39167,32.05,2275,2335,2270,2955,1595,2275,2302.79,0.79,0,7512,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,603,9.48,0.86,12,0.15,240.00,2653.00,4285,20240402,-46.91,2000,20241210,13.75,2830,-19.61,20250224,2110,7.82,20250203,4285,-46.91,20240402,2000,13.75,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,25,2,1.10,77156300,33446,27.37,2275,2335,2270,2955,1595,2275,2306.89,0.79,0,6770,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,609,9.58,0.87,12,0.13,240.00,2653.00,4285,20240402,-46.32,2000,20241210,15.00,2830,-18.73,20250224,2110,9.00,20250203,4285,-46.32,20240402,2000,15.00,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,35,2,1.54,55087750,23829,19.50,2275,2335,2270,2955,1595,2275,2311.79,0.79,0,4497,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,612,9.62,0.87,12,0.09,240.00,2653.00,4285,20240402,-46.09,2000,20241210,15.50,2830,-18.37,20250224,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,35,2,1.54,46901440,20283,16.60,2275,2335,2270,2955,1595,2275,2312.35,0.79,0,4419,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,612,9.62,0.87,12,0.08,240.00,2653.00,4285,20240402,-46.09,2000,20241210,15.50,2830,-18.37,20250224,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,121224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,40,2,1.76,34803280,15055,12.32,2275,2335,2270,2955,1595,2275,2311.74,0.79,0,4897,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,613,9.65,0.87,12,0.06,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,50,2,2.20,25217575,10923,8.94,2275,2335,2270,2955,1595,2275,2308.67,0.79,0,1719,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,616,9.69,0.88,12,0.04,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,101216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,50,2,2.20,18494455,8032,6.57,2275,2330,2270,2955,1595,2275,2302.60,0.79,0,1968,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,616,9.69,0.88,12,0.03,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250312,091225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,15,2,0.66,5584105,2449,2.00,2275,2295,2270,2955,1595,2275,2280.16,0.79,0,1150,2451,2362,2281,2192,2111,2407,2237,26,680,100,1590,5,1,26489500,607,9.54,0.86,12,0.01,240.00,2653.00,4285,20240402,-46.56,2000,20241210,14.50,2830,-19.08,20250224,2110,8.53,20250203,4285,-46.56,20240402,2000,14.50,20241210,3.58,N,396300,100,26 억,,209640,N,N,0,N,00,N
20250311,161210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-25,5,-1.09,273256345,119963,151.82,2245,2370,2200,2990,1610,2300,2277.84,0.60,0,13845,2360,2330,2300,2270,2240,2345,2285,26,690,100,1610,5,1,26489500,603,9.48,0.86,12,0.45,240.00,2653.00,4285,20240402,-46.91,2000,20241210,13.75,2830,-19.61,20250224,2110,7.82,20250203,4285,-46.91,20240402,2000,13.75,20241210,3.60,N,396300,100,26 억,,158416,N,N,0,N,00,N
20250311,151212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,0,3,0.00,264046300,115929,146.72,2245,2370,2200,2990,1610,2300,2277.66,0.60,0,16572,2360,2330,2300,2270,2240,2345,2285,26,690,100,1610,5,1,26489500,609,9.58,0.87,12,0.44,240.00,2653.00,4285,20240402,-46.32,2000,20241210,15.00,2830,-18.73,20250224,2110,9.00,20250203,4285,-46.32,20240402,2000,15.00,20241210,3.60,N,396300,100,26 억,,158416,N,N,0,N,00,N
20250311,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,20,2,0.87,191626260,84610,107.08,2245,2325,2200,2990,1610,2300,2264.82,0.60,0,18437,2360,2330,2300,2270,2240,2345,2285,26,690,100,1610,5,1,26489500,615,9.67,0.87,12,0.32,240.00,2653.00,4285,20240402,-45.86,2000,20241210,16.00,2830,-18.02,20250224,2110,9.95,20250203,4285,-45.86,20240402,2000,16.00,20241210,3.60,N,396300,100,26 억,,158416,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 20250312 161220 57 100.00 KOSDAQ 금속 N N N N N 2275 0 3 0.00 90188805 39167 32.05 2275 2335 2270 2955 1595 2275 2302.79 0.79 0 7512 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 603 9.48 0.86 12 0.15 240.00 2653.00 4285 20240402 -46.91 2000 20241210 13.75 2830 -19.61 20250224 2110 7.82 20250203 4285 -46.91 20240402 2000 13.75 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
3 20250312 151223 57 100.00 KOSDAQ 금속 N N N N N 2300 25 2 1.10 77156300 33446 27.37 2275 2335 2270 2955 1595 2275 2306.89 0.79 0 6770 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 609 9.58 0.87 12 0.13 240.00 2653.00 4285 20240402 -46.32 2000 20241210 15.00 2830 -18.73 20250224 2110 9.00 20250203 4285 -46.32 20240402 2000 15.00 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
4 20250312 141218 57 100.00 KOSDAQ 금속 N N N N N 2310 35 2 1.54 55087750 23829 19.50 2275 2335 2270 2955 1595 2275 2311.79 0.79 0 4497 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 612 9.62 0.87 12 0.09 240.00 2653.00 4285 20240402 -46.09 2000 20241210 15.50 2830 -18.37 20250224 2110 9.48 20250203 4285 -46.09 20240402 2000 15.50 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
5 20250312 131219 57 100.00 KOSDAQ 금속 N N N N N 2310 35 2 1.54 46901440 20283 16.60 2275 2335 2270 2955 1595 2275 2312.35 0.79 0 4419 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 612 9.62 0.87 12 0.08 240.00 2653.00 4285 20240402 -46.09 2000 20241210 15.50 2830 -18.37 20250224 2110 9.48 20250203 4285 -46.09 20240402 2000 15.50 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
6 20250312 121224 57 100.00 KOSDAQ 금속 N N N N N 2315 40 2 1.76 34803280 15055 12.32 2275 2335 2270 2955 1595 2275 2311.74 0.79 0 4897 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 613 9.65 0.87 12 0.06 240.00 2653.00 4285 20240402 -45.97 2000 20241210 15.75 2830 -18.20 20250224 2110 9.72 20250203 4285 -45.97 20240402 2000 15.75 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
7 20250312 111214 57 100.00 KOSDAQ 금속 N N N N N 2325 50 2 2.20 25217575 10923 8.94 2275 2335 2270 2955 1595 2275 2308.67 0.79 0 1719 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 616 9.69 0.88 12 0.04 240.00 2653.00 4285 20240402 -45.74 2000 20241210 16.25 2830 -17.84 20250224 2110 10.19 20250203 4285 -45.74 20240402 2000 16.25 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
8 20250312 101216 57 100.00 KOSDAQ 금속 N N N N N 2325 50 2 2.20 18494455 8032 6.57 2275 2330 2270 2955 1595 2275 2302.60 0.79 0 1968 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 616 9.69 0.88 12 0.03 240.00 2653.00 4285 20240402 -45.74 2000 20241210 16.25 2830 -17.84 20250224 2110 10.19 20250203 4285 -45.74 20240402 2000 16.25 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
9 20250312 091225 57 100.00 KOSDAQ 금속 N N N N N 2290 15 2 0.66 5584105 2449 2.00 2275 2295 2270 2955 1595 2275 2280.16 0.79 0 1150 2451 2362 2281 2192 2111 2407 2237 26 680 100 1590 5 1 26489500 607 9.54 0.86 12 0.01 240.00 2653.00 4285 20240402 -46.56 2000 20241210 14.50 2830 -19.08 20250224 2110 8.53 20250203 4285 -46.56 20240402 2000 14.50 20241210 3.58 N 396300 100 26 억 209640 N N 0 N 00 N
10 20250311 161210 57 100.00 KOSDAQ 금속 N N N N N 2275 -25 5 -1.09 273256345 119963 151.82 2245 2370 2200 2990 1610 2300 2277.84 0.60 0 13845 2360 2330 2300 2270 2240 2345 2285 26 690 100 1610 5 1 26489500 603 9.48 0.86 12 0.45 240.00 2653.00 4285 20240402 -46.91 2000 20241210 13.75 2830 -19.61 20250224 2110 7.82 20250203 4285 -46.91 20240402 2000 13.75 20241210 3.60 N 396300 100 26 억 158416 N N 0 N 00 N
11 20250311 151212 57 100.00 KOSDAQ 금속 N N N N N 2300 0 3 0.00 264046300 115929 146.72 2245 2370 2200 2990 1610 2300 2277.66 0.60 0 16572 2360 2330 2300 2270 2240 2345 2285 26 690 100 1610 5 1 26489500 609 9.58 0.87 12 0.44 240.00 2653.00 4285 20240402 -46.32 2000 20241210 15.00 2830 -18.73 20250224 2110 9.00 20250203 4285 -46.32 20240402 2000 15.00 20241210 3.60 N 396300 100 26 억 158416 N N 0 N 00 N
12 20250311 141217 57 100.00 KOSDAQ 금속 N N N N N 2320 20 2 0.87 191626260 84610 107.08 2245 2325 2200 2990 1610 2300 2264.82 0.60 0 18437 2360 2330 2300 2270 2240 2345 2285 26 690 100 1610 5 1 26489500 615 9.67 0.87 12 0.32 240.00 2653.00 4285 20240402 -45.86 2000 20241210 16.00 2830 -18.02 20250224 2110 9.95 20250203 4285 -45.86 20240402 2000 16.00 20241210 3.60 N 396300 100 26 억 158416 N N 0 N 00 N