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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-65,5,-2.81,298506730,132578,52.25,2290,2320,2225,3000,1620,2310,2251.67,0.69,0,10737,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,595,9.35,0.85,12,0.50,240.00,2653.00,4285,20240402,-47.61,2000,20241210,12.25,2830,-20.67,20250224,2110,6.40,20250203,4285,-47.61,20240402,2000,12.25,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,151252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-60,5,-2.60,266758015,118388,46.66,2290,2320,2230,3000,1620,2310,2253.25,0.69,0,10466,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,596,9.38,0.85,12,0.45,240.00,2653.00,4285,20240402,-47.49,2000,20241210,12.50,2830,-20.49,20250224,2110,6.64,20250203,4285,-47.49,20240402,2000,12.50,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,141252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-45,5,-1.95,217827440,96633,38.09,2290,2320,2230,3000,1620,2310,2254.17,0.69,0,6123,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,600,9.44,0.85,12,0.36,240.00,2653.00,4285,20240402,-47.14,2000,20241210,13.25,2830,-19.96,20250224,2110,7.35,20250203,4285,-47.14,20240402,2000,13.25,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,131253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-30,5,-1.30,210350055,93338,36.79,2290,2320,2230,3000,1620,2310,2253.64,0.69,0,6279,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,604,9.50,0.86,12,0.35,240.00,2653.00,4285,20240402,-46.79,2000,20241210,14.00,2830,-19.43,20250224,2110,8.06,20250203,4285,-46.79,20240402,2000,14.00,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,121253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,-25,5,-1.08,204725295,90859,35.81,2290,2320,2230,3000,1620,2310,2253.22,0.69,0,6303,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,605,9.52,0.86,12,0.34,240.00,2653.00,4285,20240402,-46.67,2000,20241210,14.25,2830,-19.26,20250224,2110,8.29,20250203,4285,-46.67,20240402,2000,14.25,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,111253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-45,5,-1.95,184828975,82094,32.36,2290,2320,2230,3000,1620,2310,2251.43,0.69,0,2073,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,600,9.44,0.85,12,0.31,240.00,2653.00,4285,20240402,-47.14,2000,20241210,13.25,2830,-19.96,20250224,2110,7.35,20250203,4285,-47.14,20240402,2000,13.25,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,101254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-55,5,-2.38,152510610,67755,26.70,2290,2320,2230,3000,1620,2310,2250.91,0.69,0,-826,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,597,9.40,0.85,12,0.26,240.00,2653.00,4285,20240402,-47.37,2000,20241210,12.75,2830,-20.32,20250224,2110,6.87,20250203,4285,-47.37,20240402,2000,12.75,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250321,091302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-40,5,-1.73,33169965,14593,5.75,2290,2320,2250,3000,1620,2310,2273.01,0.69,0,1237,2490,2400,2355,2265,2220,2377,2242,26,690,100,1610,5,1,26489500,601,9.46,0.86,12,0.06,240.00,2653.00,4285,20240402,-47.02,2000,20241210,13.50,2830,-19.79,20250224,2110,7.58,20250203,4285,-47.02,20240402,2000,13.50,20241210,3.54,N,396300,100,26 억,,182744,N,N,0,N,00,N
20250320,161904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,-25,5,-1.07,599364435,252761,434.57,2345,2445,2310,3035,1635,2335,2371.39,0.84,0,-29179,2411,2372,2341,2302,2271,2392,2322,26,700,100,1630,5,1,26489500,612,9.62,0.87,12,0.95,240.00,2653.00,4285,20240402,-46.09,2000,20241210,15.50,2830,-18.37,20250224,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,3.55,N,396300,100,26 억,,223437,N,N,0,N,00,N
20250320,151249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,10,2,0.43,546780990,230120,395.64,2345,2445,2315,3035,1635,2335,2376.07,0.84,0,-26889,2411,2372,2341,2302,2271,2392,2322,26,700,100,1630,5,1,26489500,621,9.77,0.88,12,0.87,240.00,2653.00,4285,20240402,-45.27,2000,20241210,17.25,2830,-17.14,20250224,2110,11.14,20250203,4285,-45.27,20240402,2000,17.25,20241210,3.55,N,396300,100,26 억,,223437,N,N,0,N,00,N
20250320,141253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,65,2,2.78,220452520,93375,160.54,2345,2410,2315,3035,1635,2335,2360.94,0.84,0,-6938,2411,2372,2341,2302,2271,2392,2322,26,700,100,1630,5,1,26489500,636,10.00,0.90,12,0.35,240.00,2653.00,4285,20240402,-43.99,2000,20241210,20.00,2830,-15.19,20250224,2110,13.74,20250203,4285,-43.99,20240402,2000,20.00,20241210,3.55,N,396300,100,26 억,,223437,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 20250321 161305 57 100.00 KOSDAQ 금속 N N N N N 2245 -65 5 -2.81 298506730 132578 52.25 2290 2320 2225 3000 1620 2310 2251.67 0.69 0 10737 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 595 9.35 0.85 12 0.50 240.00 2653.00 4285 20240402 -47.61 2000 20241210 12.25 2830 -20.67 20250224 2110 6.40 20250203 4285 -47.61 20240402 2000 12.25 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
3 20250321 151252 57 100.00 KOSDAQ 금속 N N N N N 2250 -60 5 -2.60 266758015 118388 46.66 2290 2320 2230 3000 1620 2310 2253.25 0.69 0 10466 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 596 9.38 0.85 12 0.45 240.00 2653.00 4285 20240402 -47.49 2000 20241210 12.50 2830 -20.49 20250224 2110 6.64 20250203 4285 -47.49 20240402 2000 12.50 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
4 20250321 141252 57 100.00 KOSDAQ 금속 N N N N N 2265 -45 5 -1.95 217827440 96633 38.09 2290 2320 2230 3000 1620 2310 2254.17 0.69 0 6123 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 600 9.44 0.85 12 0.36 240.00 2653.00 4285 20240402 -47.14 2000 20241210 13.25 2830 -19.96 20250224 2110 7.35 20250203 4285 -47.14 20240402 2000 13.25 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
5 20250321 131253 57 100.00 KOSDAQ 금속 N N N N N 2280 -30 5 -1.30 210350055 93338 36.79 2290 2320 2230 3000 1620 2310 2253.64 0.69 0 6279 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 604 9.50 0.86 12 0.35 240.00 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 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
6 20250321 121253 57 100.00 KOSDAQ 금속 N N N N N 2285 -25 5 -1.08 204725295 90859 35.81 2290 2320 2230 3000 1620 2310 2253.22 0.69 0 6303 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 605 9.52 0.86 12 0.34 240.00 2653.00 4285 20240402 -46.67 2000 20241210 14.25 2830 -19.26 20250224 2110 8.29 20250203 4285 -46.67 20240402 2000 14.25 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
7 20250321 111253 57 100.00 KOSDAQ 금속 N N N N N 2265 -45 5 -1.95 184828975 82094 32.36 2290 2320 2230 3000 1620 2310 2251.43 0.69 0 2073 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 600 9.44 0.85 12 0.31 240.00 2653.00 4285 20240402 -47.14 2000 20241210 13.25 2830 -19.96 20250224 2110 7.35 20250203 4285 -47.14 20240402 2000 13.25 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
8 20250321 101254 57 100.00 KOSDAQ 금속 N N N N N 2255 -55 5 -2.38 152510610 67755 26.70 2290 2320 2230 3000 1620 2310 2250.91 0.69 0 -826 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 597 9.40 0.85 12 0.26 240.00 2653.00 4285 20240402 -47.37 2000 20241210 12.75 2830 -20.32 20250224 2110 6.87 20250203 4285 -47.37 20240402 2000 12.75 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
9 20250321 091302 57 100.00 KOSDAQ 금속 N N N N N 2270 -40 5 -1.73 33169965 14593 5.75 2290 2320 2250 3000 1620 2310 2273.01 0.69 0 1237 2490 2400 2355 2265 2220 2377 2242 26 690 100 1610 5 1 26489500 601 9.46 0.86 12 0.06 240.00 2653.00 4285 20240402 -47.02 2000 20241210 13.50 2830 -19.79 20250224 2110 7.58 20250203 4285 -47.02 20240402 2000 13.50 20241210 3.54 N 396300 100 26 억 182744 N N 0 N 00 N
10 20250320 161904 57 100.00 KOSDAQ 금속 N N N N N 2310 -25 5 -1.07 599364435 252761 434.57 2345 2445 2310 3035 1635 2335 2371.39 0.84 0 -29179 2411 2372 2341 2302 2271 2392 2322 26 700 100 1630 5 1 26489500 612 9.62 0.87 12 0.95 240.00 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 3.55 N 396300 100 26 억 223437 N N 0 N 00 N
11 20250320 151249 57 100.00 KOSDAQ 금속 N N N N N 2345 10 2 0.43 546780990 230120 395.64 2345 2445 2315 3035 1635 2335 2376.07 0.84 0 -26889 2411 2372 2341 2302 2271 2392 2322 26 700 100 1630 5 1 26489500 621 9.77 0.88 12 0.87 240.00 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 3.55 N 396300 100 26 억 223437 N N 0 N 00 N
12 20250320 141253 57 100.00 KOSDAQ 금속 N N N N N 2400 65 2 2.78 220452520 93375 160.54 2345 2410 2315 3035 1635 2335 2360.94 0.84 0 -6938 2411 2372 2341 2302 2271 2392 2322 26 700 100 1630 5 1 26489500 636 10.00 0.90 12 0.35 240.00 2653.00 4285 20240402 -43.99 2000 20241210 20.00 2830 -15.19 20250224 2110 13.74 20250203 4285 -43.99 20240402 2000 20.00 20241210 3.55 N 396300 100 26 억 223437 N N 0 N 00 N