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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,5,2,0.22,156058570,66510,95.03,2310,2380,2305,3000,1620,2310,2346.46,0.89,0,-10265,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,613,9.65,0.87,12,0.25,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,151245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,15,2,0.65,153312480,65326,93.34,2310,2380,2305,3000,1620,2310,2346.88,0.89,0,-9857,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,616,9.69,0.88,12,0.25,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,141242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,30,2,1.30,130821290,55602,79.45,2310,2380,2310,3000,1620,2310,2352.82,0.89,0,-10675,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,620,9.75,0.88,12,0.21,240.00,2653.00,4285,20240402,-45.39,2000,20241210,17.00,2830,-17.31,20250224,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,131241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,35,2,1.52,114368240,48540,69.36,2310,2380,2310,3000,1620,2310,2356.16,0.89,0,-8663,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,621,9.77,0.88,12,0.18,240.00,2653.00,4285,20240402,-45.27,2000,20241210,17.25,2830,-17.14,20250224,2110,11.14,20250203,4285,-45.27,20240402,2000,17.25,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,121244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,35,2,1.52,108492125,46024,65.76,2310,2380,2310,3000,1620,2310,2357.29,0.89,0,-8580,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,621,9.77,0.88,12,0.17,240.00,2653.00,4285,20240402,-45.27,2000,20241210,17.25,2830,-17.14,20250224,2110,11.14,20250203,4285,-45.27,20240402,2000,17.25,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,111242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,55,2,2.38,101227885,42922,61.33,2310,2380,2310,3000,1620,2310,2358.41,0.89,0,-8647,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,626,9.85,0.89,12,0.16,240.00,2653.00,4285,20240402,-44.81,2000,20241210,18.25,2830,-16.43,20250224,2110,12.09,20250203,4285,-44.81,20240402,2000,18.25,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,101245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,55,2,2.38,90062865,38199,54.58,2310,2380,2310,3000,1620,2310,2357.73,0.89,0,-8554,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,626,9.85,0.89,12,0.14,240.00,2653.00,4285,20240402,-44.81,2000,20241210,18.25,2830,-16.43,20250224,2110,12.09,20250203,4285,-44.81,20240402,2000,18.25,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250318,091247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,50,2,2.16,62933600,26681,38.12,2310,2380,2310,3000,1620,2310,2358.74,0.89,0,-9196,2383,2346,2323,2286,2263,2335,2275,26,690,100,1610,5,1,26489500,625,9.83,0.89,12,0.10,240.00,2653.00,4285,20240402,-44.92,2000,20241210,18.00,2830,-16.61,20250224,2110,11.85,20250203,4285,-44.92,20240402,2000,18.00,20241210,3.54,N,396300,100,26 억,,235327,N,N,0,N,00,N
20250317,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,-5,5,-0.22,161933625,69984,131.13,2330,2360,2300,3005,1625,2315,2313.87,0.87,0,7581,2385,2350,2315,2280,2245,2367,2297,26,690,100,1620,5,1,26489500,612,9.62,0.87,12,0.26,240.00,2653.00,4285,20240402,-46.09,2000,20241210,15.50,2830,-18.37,20250224,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,3.53,N,396300,100,26 억,,231138,N,N,0,N,00,N
20250317,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,5,2,0.22,152889985,66068,123.79,2330,2360,2300,3005,1625,2315,2314.13,0.87,0,8731,2385,2350,2315,2280,2245,2367,2297,26,690,100,1620,5,1,26489500,615,9.67,0.87,12,0.25,240.00,2653.00,4285,20240402,-45.86,2000,20241210,16.00,2830,-18.02,20250224,2110,9.95,20250203,4285,-45.86,20240402,2000,16.00,20241210,3.53,N,396300,100,26 억,,231138,N,N,0,N,00,N
20250317,141240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,15,2,0.65,106341645,45928,86.06,2330,2360,2300,3005,1625,2315,2315.40,0.87,0,-289,2385,2350,2315,2280,2245,2367,2297,26,690,100,1620,5,1,26489500,617,9.71,0.88,12,0.17,240.00,2653.00,4285,20240402,-45.62,2000,20241210,16.50,2830,-17.67,20250224,2110,10.43,20250203,4285,-45.62,20240402,2000,16.50,20241210,3.53,N,396300,100,26 억,,231138,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 20250318 161239 57 100.00 KOSDAQ 금속 N N N N N 2315 5 2 0.22 156058570 66510 95.03 2310 2380 2305 3000 1620 2310 2346.46 0.89 0 -10265 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 613 9.65 0.87 12 0.25 240.00 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 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
3 20250318 151245 57 100.00 KOSDAQ 금속 N N N N N 2325 15 2 0.65 153312480 65326 93.34 2310 2380 2305 3000 1620 2310 2346.88 0.89 0 -9857 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 616 9.69 0.88 12 0.25 240.00 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 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
4 20250318 141242 57 100.00 KOSDAQ 금속 N N N N N 2340 30 2 1.30 130821290 55602 79.45 2310 2380 2310 3000 1620 2310 2352.82 0.89 0 -10675 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 620 9.75 0.88 12 0.21 240.00 2653.00 4285 20240402 -45.39 2000 20241210 17.00 2830 -17.31 20250224 2110 10.90 20250203 4285 -45.39 20240402 2000 17.00 20241210 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
5 20250318 131241 57 100.00 KOSDAQ 금속 N N N N N 2345 35 2 1.52 114368240 48540 69.36 2310 2380 2310 3000 1620 2310 2356.16 0.89 0 -8663 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 621 9.77 0.88 12 0.18 240.00 2653.00 4285 20240402 -45.27 2000 20241210 17.25 2830 -17.14 20250224 2110 11.14 20250203 4285 -45.27 20240402 2000 17.25 20241210 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
6 20250318 121244 57 100.00 KOSDAQ 금속 N N N N N 2345 35 2 1.52 108492125 46024 65.76 2310 2380 2310 3000 1620 2310 2357.29 0.89 0 -8580 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 621 9.77 0.88 12 0.17 240.00 2653.00 4285 20240402 -45.27 2000 20241210 17.25 2830 -17.14 20250224 2110 11.14 20250203 4285 -45.27 20240402 2000 17.25 20241210 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
7 20250318 111242 57 100.00 KOSDAQ 금속 N N N N N 2365 55 2 2.38 101227885 42922 61.33 2310 2380 2310 3000 1620 2310 2358.41 0.89 0 -8647 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 626 9.85 0.89 12 0.16 240.00 2653.00 4285 20240402 -44.81 2000 20241210 18.25 2830 -16.43 20250224 2110 12.09 20250203 4285 -44.81 20240402 2000 18.25 20241210 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
8 20250318 101245 57 100.00 KOSDAQ 금속 N N N N N 2365 55 2 2.38 90062865 38199 54.58 2310 2380 2310 3000 1620 2310 2357.73 0.89 0 -8554 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 626 9.85 0.89 12 0.14 240.00 2653.00 4285 20240402 -44.81 2000 20241210 18.25 2830 -16.43 20250224 2110 12.09 20250203 4285 -44.81 20240402 2000 18.25 20241210 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
9 20250318 091247 57 100.00 KOSDAQ 금속 N N N N N 2360 50 2 2.16 62933600 26681 38.12 2310 2380 2310 3000 1620 2310 2358.74 0.89 0 -9196 2383 2346 2323 2286 2263 2335 2275 26 690 100 1610 5 1 26489500 625 9.83 0.89 12 0.10 240.00 2653.00 4285 20240402 -44.92 2000 20241210 18.00 2830 -16.61 20250224 2110 11.85 20250203 4285 -44.92 20240402 2000 18.00 20241210 3.54 N 396300 100 26 억 235327 N N 0 N 00 N
10 20250317 161239 57 100.00 KOSDAQ 금속 N N N N N 2310 -5 5 -0.22 161933625 69984 131.13 2330 2360 2300 3005 1625 2315 2313.87 0.87 0 7581 2385 2350 2315 2280 2245 2367 2297 26 690 100 1620 5 1 26489500 612 9.62 0.87 12 0.26 240.00 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 3.53 N 396300 100 26 억 231138 N N 0 N 00 N
11 20250317 151238 57 100.00 KOSDAQ 금속 N N N N N 2320 5 2 0.22 152889985 66068 123.79 2330 2360 2300 3005 1625 2315 2314.13 0.87 0 8731 2385 2350 2315 2280 2245 2367 2297 26 690 100 1620 5 1 26489500 615 9.67 0.87 12 0.25 240.00 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 3.53 N 396300 100 26 억 231138 N N 0 N 00 N
12 20250317 141240 57 100.00 KOSDAQ 금속 N N N N N 2330 15 2 0.65 106341645 45928 86.06 2330 2360 2300 3005 1625 2315 2315.40 0.87 0 -289 2385 2350 2315 2280 2245 2367 2297 26 690 100 1620 5 1 26489500 617 9.71 0.88 12 0.17 240.00 2653.00 4285 20240402 -45.62 2000 20241210 16.50 2830 -17.67 20250224 2110 10.43 20250203 4285 -45.62 20240402 2000 16.50 20241210 3.53 N 396300 100 26 억 231138 N N 0 N 00 N