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
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
20250306,161155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-55,5,-2.29,430239243,182436,97.75,2415,2445,2310,3125,1685,2405,2358.30,0.42,0,27318,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,623,9.79,0.89,12,0.69,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,151155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-55,5,-2.29,408251533,173067,92.73,2415,2445,2310,3125,1685,2405,2358.92,0.42,0,28627,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,623,9.79,0.89,12,0.65,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,141155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-45,5,-1.87,388906733,164824,88.31,2415,2445,2310,3125,1685,2405,2359.53,0.42,0,29656,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,625,9.83,0.89,12,0.62,240.00,2653.00,4285,20240402,-44.92,2000,20241210,18.00,2830,-16.61,20250224,2110,11.85,20250203,4285,-44.92,20240402,2000,18.00,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,131155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-40,5,-1.66,358891320,152038,81.46,2415,2445,2310,3125,1685,2405,2360.54,0.42,0,31367,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,626,9.85,0.89,12,0.57,240.00,2653.00,4285,20240402,-44.81,2000,20241210,18.25,2830,-16.43,20250224,2110,12.09,20250203,4285,-44.81,20240402,2000,18.25,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,121153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-40,5,-1.66,324956595,137653,73.75,2415,2445,2310,3125,1685,2405,2360.69,0.42,0,38934,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,626,9.85,0.89,12,0.52,240.00,2653.00,4285,20240402,-44.81,2000,20241210,18.25,2830,-16.43,20250224,2110,12.09,20250203,4285,-44.81,20240402,2000,18.25,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,111151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-40,5,-1.66,308563760,130729,70.04,2415,2445,2310,3125,1685,2405,2360.33,0.42,0,42949,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,626,9.85,0.89,12,0.49,240.00,2653.00,4285,20240402,-44.81,2000,20241210,18.25,2830,-16.43,20250224,2110,12.09,20250203,4285,-44.81,20240402,2000,18.25,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,101153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-55,5,-2.29,275330215,116569,62.46,2415,2445,2310,3125,1685,2405,2361.95,0.42,0,38454,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,623,9.79,0.89,12,0.44,240.00,2653.00,4285,20240402,-45.16,2000,20241210,17.50,2830,-16.96,20250224,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250306,091158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,20,2,0.83,69649355,28915,15.49,2415,2445,2395,3125,1685,2405,2408.76,0.42,0,7123,2505,2455,2405,2355,2305,2480,2380,26,720,100,1680,5,1,26489500,642,10.10,0.91,12,0.11,240.00,2653.00,4285,20240402,-43.41,2000,20241210,21.25,2830,-14.31,20250224,2110,14.93,20250203,4285,-43.41,20240402,2000,21.25,20241210,3.74,N,396300,100,26 억,,111152,N,N,0,N,00,N
20250305,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,55,2,2.34,446493771,186049,56.84,2375,2455,2355,3055,1645,2350,2399.93,0.32,0,25511,2510,2430,2365,2285,2220,2397,2252,26,705,100,1640,5,1,26489500,637,10.02,0.91,12,0.70,240.00,2653.00,4285,20240402,-43.87,2000,20241210,20.25,2830,-15.02,20250224,2110,13.98,20250203,4285,-43.87,20240402,2000,20.25,20241210,3.66,N,396300,100,26 억,,85789,N,N,0,N,00,N
20250305,151145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,60,2,2.55,417489601,173946,53.15,2375,2455,2355,3055,1645,2350,2400.20,0.32,0,20632,2510,2430,2365,2285,2220,2397,2252,26,705,100,1640,5,1,26489500,638,10.04,0.91,12,0.66,240.00,2653.00,4285,20240402,-43.76,2000,20241210,20.50,2830,-14.84,20250224,2110,14.22,20250203,4285,-43.76,20240402,2000,20.50,20241210,3.66,N,396300,100,26 억,,85789,N,N,0,N,00,N
20250305,141145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,55,2,2.34,372836206,155314,47.45,2375,2455,2355,3055,1645,2350,2400.63,0.32,0,10510,2510,2430,2365,2285,2220,2397,2252,26,705,100,1640,5,1,26489500,637,10.02,0.91,12,0.59,240.00,2653.00,4285,20240402,-43.87,2000,20241210,20.25,2830,-15.02,20250224,2110,13.98,20250203,4285,-43.87,20240402,2000,20.25,20241210,3.66,N,396300,100,26 억,,85789,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 161155 57 100.00 KOSDAQ 금속 N N N N N 2350 -55 5 -2.29 430239243 182436 97.75 2415 2445 2310 3125 1685 2405 2358.30 0.42 0 27318 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 623 9.79 0.89 12 0.69 240.00 2653.00 4285 20240402 -45.16 2000 20241210 17.50 2830 -16.96 20250224 2110 11.37 20250203 4285 -45.16 20240402 2000 17.50 20241210 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
3 20250306 151155 57 100.00 KOSDAQ 금속 N N N N N 2350 -55 5 -2.29 408251533 173067 92.73 2415 2445 2310 3125 1685 2405 2358.92 0.42 0 28627 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 623 9.79 0.89 12 0.65 240.00 2653.00 4285 20240402 -45.16 2000 20241210 17.50 2830 -16.96 20250224 2110 11.37 20250203 4285 -45.16 20240402 2000 17.50 20241210 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
4 20250306 141155 57 100.00 KOSDAQ 금속 N N N N N 2360 -45 5 -1.87 388906733 164824 88.31 2415 2445 2310 3125 1685 2405 2359.53 0.42 0 29656 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 625 9.83 0.89 12 0.62 240.00 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 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
5 20250306 131155 57 100.00 KOSDAQ 금속 N N N N N 2365 -40 5 -1.66 358891320 152038 81.46 2415 2445 2310 3125 1685 2405 2360.54 0.42 0 31367 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 626 9.85 0.89 12 0.57 240.00 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 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
6 20250306 121153 57 100.00 KOSDAQ 금속 N N N N N 2365 -40 5 -1.66 324956595 137653 73.75 2415 2445 2310 3125 1685 2405 2360.69 0.42 0 38934 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 626 9.85 0.89 12 0.52 240.00 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 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
7 20250306 111151 57 100.00 KOSDAQ 금속 N N N N N 2365 -40 5 -1.66 308563760 130729 70.04 2415 2445 2310 3125 1685 2405 2360.33 0.42 0 42949 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 626 9.85 0.89 12 0.49 240.00 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 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
8 20250306 101153 57 100.00 KOSDAQ 금속 N N N N N 2350 -55 5 -2.29 275330215 116569 62.46 2415 2445 2310 3125 1685 2405 2361.95 0.42 0 38454 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 623 9.79 0.89 12 0.44 240.00 2653.00 4285 20240402 -45.16 2000 20241210 17.50 2830 -16.96 20250224 2110 11.37 20250203 4285 -45.16 20240402 2000 17.50 20241210 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
9 20250306 091158 57 100.00 KOSDAQ 금속 N N N N N 2425 20 2 0.83 69649355 28915 15.49 2415 2445 2395 3125 1685 2405 2408.76 0.42 0 7123 2505 2455 2405 2355 2305 2480 2380 26 720 100 1680 5 1 26489500 642 10.10 0.91 12 0.11 240.00 2653.00 4285 20240402 -43.41 2000 20241210 21.25 2830 -14.31 20250224 2110 14.93 20250203 4285 -43.41 20240402 2000 21.25 20241210 3.74 N 396300 100 26 억 111152 N N 0 N 00 N
10 20250305 161138 57 100.00 KOSDAQ 금속 N N N N N 2405 55 2 2.34 446493771 186049 56.84 2375 2455 2355 3055 1645 2350 2399.93 0.32 0 25511 2510 2430 2365 2285 2220 2397 2252 26 705 100 1640 5 1 26489500 637 10.02 0.91 12 0.70 240.00 2653.00 4285 20240402 -43.87 2000 20241210 20.25 2830 -15.02 20250224 2110 13.98 20250203 4285 -43.87 20240402 2000 20.25 20241210 3.66 N 396300 100 26 억 85789 N N 0 N 00 N
11 20250305 151145 57 100.00 KOSDAQ 금속 N N N N N 2410 60 2 2.55 417489601 173946 53.15 2375 2455 2355 3055 1645 2350 2400.20 0.32 0 20632 2510 2430 2365 2285 2220 2397 2252 26 705 100 1640 5 1 26489500 638 10.04 0.91 12 0.66 240.00 2653.00 4285 20240402 -43.76 2000 20241210 20.50 2830 -14.84 20250224 2110 14.22 20250203 4285 -43.76 20240402 2000 20.50 20241210 3.66 N 396300 100 26 억 85789 N N 0 N 00 N
12 20250305 141145 57 100.00 KOSDAQ 금속 N N N N N 2405 55 2 2.34 372836206 155314 47.45 2375 2455 2355 3055 1645 2350 2400.63 0.32 0 10510 2510 2430 2365 2285 2220 2397 2252 26 705 100 1640 5 1 26489500 637 10.02 0.91 12 0.59 240.00 2653.00 4285 20240402 -43.87 2000 20241210 20.25 2830 -15.02 20250224 2110 13.98 20250203 4285 -43.87 20240402 2000 20.25 20241210 3.66 N 396300 100 26 억 85789 N N 0 N 00 N