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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,5,2,0.22,142365192,61646,154.97,2305,2345,2280,2955,1595,2275,2310.05,0.82,0,9450,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,604,9.50,0.86,12,0.23,240.00,2653.00,4285,20240402,-46.79,2000,20241210,14.00,2830,-19.43,20250224,2110,8.06,20250203,4285,-46.79,20240402,2000,14.00,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,151227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,15,2,0.66,131486342,56876,142.98,2305,2345,2280,2955,1595,2275,2311.81,0.82,0,10951,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,607,9.54,0.86,12,0.21,240.00,2653.00,4285,20240402,-46.56,2000,20241210,14.50,2830,-19.08,20250224,2110,8.53,20250203,4285,-46.56,20240402,2000,14.50,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,141228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2287,12,2,0.53,126531241,54709,137.53,2305,2345,2280,2955,1595,2275,2312.80,0.82,0,10897,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,606,9.53,0.86,12,0.21,240.00,2653.00,4285,20240402,-46.63,2000,20241210,14.35,2830,-19.19,20250224,2110,8.39,20250203,4285,-46.63,20240402,2000,14.35,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,131226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,20,2,0.88,112066955,48392,121.65,2305,2345,2280,2955,1595,2275,2315.82,0.82,0,10503,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,608,9.56,0.87,12,0.18,240.00,2653.00,4285,20240402,-46.44,2000,20241210,14.75,2830,-18.90,20250224,2110,8.77,20250203,4285,-46.44,20240402,2000,14.75,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,121226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,40,2,1.76,95249715,41057,103.21,2305,2345,2280,2955,1595,2275,2319.94,0.82,0,11115,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,613,9.65,0.87,12,0.15,240.00,2653.00,4285,20240402,-45.97,2000,20241210,15.75,2830,-18.20,20250224,2110,9.72,20250203,4285,-45.97,20240402,2000,15.75,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,111229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,50,2,2.20,84118855,36239,91.10,2305,2345,2280,2955,1595,2275,2321.22,0.82,0,10982,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,616,9.69,0.88,12,0.14,240.00,2653.00,4285,20240402,-45.74,2000,20241210,16.25,2830,-17.84,20250224,2110,10.19,20250203,4285,-45.74,20240402,2000,16.25,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,101226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,55,2,2.42,35963790,15552,39.10,2305,2330,2280,2955,1595,2275,2312.49,0.82,0,1549,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,617,9.71,0.88,12,0.06,240.00,2653.00,4285,20240402,-45.62,2000,20241210,16.50,2830,-17.67,20250224,2110,10.43,20250203,4285,-45.62,20240402,2000,16.50,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
20250313,091229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,45,2,1.98,3199435,1383,3.48,2305,2320,2305,2955,1595,2275,2313.40,0.82,0,249,2358,2316,2293,2251,2228,2307,2242,26,680,100,1590,5,1,26489500,615,9.67,0.87,12,0.01,240.00,2653.00,4285,20240402,-45.86,2000,20241210,16.00,2830,-18.02,20250224,2110,9.95,20250203,4285,-45.86,20240402,2000,16.00,20241210,3.56,N,396300,100,26 억,,217027,N,N,0,N,00,N
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
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 20250313 161226 57 100.00 KOSDAQ 금속 N N N N N 2280 5 2 0.22 142365192 61646 154.97 2305 2345 2280 2955 1595 2275 2310.05 0.82 0 9450 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 604 9.50 0.86 12 0.23 240.00 2653.00 4285 20240402 -46.79 2000 20241210 14.00 2830 -19.43 20250224 2110 8.06 20250203 4285 -46.79 20240402 2000 14.00 20241210 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
3 20250313 151227 57 100.00 KOSDAQ 금속 N N N N N 2290 15 2 0.66 131486342 56876 142.98 2305 2345 2280 2955 1595 2275 2311.81 0.82 0 10951 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 607 9.54 0.86 12 0.21 240.00 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 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
4 20250313 141228 57 100.00 KOSDAQ 금속 N N N N N 2287 12 2 0.53 126531241 54709 137.53 2305 2345 2280 2955 1595 2275 2312.80 0.82 0 10897 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 606 9.53 0.86 12 0.21 240.00 2653.00 4285 20240402 -46.63 2000 20241210 14.35 2830 -19.19 20250224 2110 8.39 20250203 4285 -46.63 20240402 2000 14.35 20241210 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
5 20250313 131226 57 100.00 KOSDAQ 금속 N N N N N 2295 20 2 0.88 112066955 48392 121.65 2305 2345 2280 2955 1595 2275 2315.82 0.82 0 10503 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 608 9.56 0.87 12 0.18 240.00 2653.00 4285 20240402 -46.44 2000 20241210 14.75 2830 -18.90 20250224 2110 8.77 20250203 4285 -46.44 20240402 2000 14.75 20241210 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
6 20250313 121226 57 100.00 KOSDAQ 금속 N N N N N 2315 40 2 1.76 95249715 41057 103.21 2305 2345 2280 2955 1595 2275 2319.94 0.82 0 11115 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 613 9.65 0.87 12 0.15 240.00 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 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
7 20250313 111229 57 100.00 KOSDAQ 금속 N N N N N 2325 50 2 2.20 84118855 36239 91.10 2305 2345 2280 2955 1595 2275 2321.22 0.82 0 10982 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 616 9.69 0.88 12 0.14 240.00 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 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
8 20250313 101226 57 100.00 KOSDAQ 금속 N N N N N 2330 55 2 2.42 35963790 15552 39.10 2305 2330 2280 2955 1595 2275 2312.49 0.82 0 1549 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 617 9.71 0.88 12 0.06 240.00 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 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
9 20250313 091229 57 100.00 KOSDAQ 금속 N N N N N 2320 45 2 1.98 3199435 1383 3.48 2305 2320 2305 2955 1595 2275 2313.40 0.82 0 249 2358 2316 2293 2251 2228 2307 2242 26 680 100 1590 5 1 26489500 615 9.67 0.87 12 0.01 240.00 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 3.56 N 396300 100 26 억 217027 N N 0 N 00 N
10 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
11 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
12 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