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
095190/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
20250312,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-25,5,-1.12,174325847,78021,73.94,2235,2320,2200,2895,1565,2230,2234.35,1.01,0,-12210,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1439,-41.60,1.23,12,0.12,-53.00,1798.00,3920,20240626,-43.75,1551,20241209,42.17,2440,-9.63,20250115,2005,9.98,20250304,3920,-43.75,20240626,1551,42.17,20241209,0.18,N,095190,500,326 억,,660934,N,N,163,N,00,N
20250312,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-30,5,-1.35,164123942,73404,69.56,2235,2320,2200,2895,1565,2230,2235.90,1.01,0,-12009,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1436,-41.51,1.22,12,0.11,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2005,9.73,20250304,3920,-43.88,20240626,1551,41.84,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250312,140722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-10,5,-0.45,132160037,58943,55.86,2235,2320,2215,2895,1565,2230,2242.17,1.01,0,-9223,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1449,-41.89,1.23,12,0.09,-53.00,1798.00,3920,20240626,-43.37,1551,20241209,43.13,2440,-9.02,20250115,2005,10.72,20250304,3920,-43.37,20240626,1551,43.13,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250312,130722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,-10,5,-0.45,109273137,48669,46.12,2235,2320,2220,2895,1565,2230,2245.23,1.01,0,-6692,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1449,-41.89,1.23,12,0.07,-53.00,1798.00,3920,20240626,-43.37,1551,20241209,43.13,2440,-9.02,20250115,2005,10.72,20250304,3920,-43.37,20240626,1551,43.13,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250312,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,5,2,0.22,88240467,39233,37.18,2235,2320,2230,2895,1565,2230,2249.14,1.01,0,-8238,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1459,-42.17,1.24,12,0.06,-53.00,1798.00,3920,20240626,-42.98,1551,20241209,44.10,2440,-8.40,20250115,2005,11.47,20250304,3920,-42.98,20240626,1551,44.10,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250312,110719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,5,2,0.22,78462347,34853,33.03,2235,2320,2230,2895,1565,2230,2251.24,1.01,0,-6020,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1459,-42.17,1.24,12,0.05,-53.00,1798.00,3920,20240626,-42.98,1551,20241209,44.10,2440,-8.40,20250115,2005,11.47,20250304,3920,-42.98,20240626,1551,44.10,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250312,100720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,20,2,0.90,54584706,24205,22.94,2235,2320,2235,2895,1565,2230,2255.10,1.01,0,-2280,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1468,-42.45,1.25,12,0.04,-53.00,1798.00,3920,20240626,-42.60,1551,20241209,45.07,2440,-7.79,20250115,2005,12.22,20250304,3920,-42.60,20240626,1551,45.07,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250312,090725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,5,2,0.22,16095560,7115,6.74,2235,2320,2235,2895,1565,2230,2262.20,1.01,0,-4577,2320,2275,2225,2180,2130,2250,2155,326,665,500,1510,5,1,65260462,1459,-42.17,1.24,12,0.01,-53.00,1798.00,3920,20240626,-42.98,1551,20241209,44.10,2440,-8.40,20250115,2005,11.47,20250304,3920,-42.98,20240626,1551,44.10,20241209,0.18,N,095190,500,326 억,,660934,N,N,53,N,00,N
20250311,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-40,5,-1.76,235312310,105434,74.84,2255,2270,2175,2950,1590,2270,2231.88,1.01,0,-20249,2336,2302,2261,2227,2186,2282,2207,326,680,500,1540,5,1,65260462,1455,-42.08,1.24,12,0.16,-53.00,1798.00,3920,20240626,-43.11,1551,20241209,43.78,2440,-8.61,20250115,2005,11.22,20250304,3920,-43.11,20240626,1551,43.78,20241209,0.18,N,095190,500,326 억,,660183,N,N,53,N,00,N
20250311,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-25,5,-1.10,219004600,98122,69.65,2255,2270,2175,2950,1590,2270,2231.96,1.01,0,-20107,2336,2302,2261,2227,2186,2282,2207,326,680,500,1540,5,1,65260462,1465,-42.36,1.25,12,0.15,-53.00,1798.00,3920,20240626,-42.73,1551,20241209,44.75,2440,-7.99,20250115,2005,11.97,20250304,3920,-42.73,20240626,1551,44.75,20241209,0.18,N,095190,500,326 억,,660183,N,N,127,N,00,N
20250311,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-25,5,-1.10,193916560,86913,61.69,2255,2270,2175,2950,1590,2270,2231.16,1.01,0,-12229,2336,2302,2261,2227,2186,2282,2207,326,680,500,1540,5,1,65260462,1465,-42.36,1.25,12,0.13,-53.00,1798.00,3920,20240626,-42.73,1551,20241209,44.75,2440,-7.99,20250115,2005,11.97,20250304,3920,-42.73,20240626,1551,44.75,20241209,0.18,N,095190,500,326 억,,660183,N,N,127,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 160722 57 100.00 KOSDAQ 금속 N N N N N 2205 -25 5 -1.12 174325847 78021 73.94 2235 2320 2200 2895 1565 2230 2234.35 1.01 0 -12210 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1439 -41.60 1.23 12 0.12 -53.00 1798.00 3920 20240626 -43.75 1551 20241209 42.17 2440 -9.63 20250115 2005 9.98 20250304 3920 -43.75 20240626 1551 42.17 20241209 0.18 N 095190 500 326 억 660934 N N 163 N 00 N
3 20250312 150724 57 100.00 KOSDAQ 금속 N N N N N 2200 -30 5 -1.35 164123942 73404 69.56 2235 2320 2200 2895 1565 2230 2235.90 1.01 0 -12009 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1436 -41.51 1.22 12 0.11 -53.00 1798.00 3920 20240626 -43.88 1551 20241209 41.84 2440 -9.84 20250115 2005 9.73 20250304 3920 -43.88 20240626 1551 41.84 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
4 20250312 140722 57 100.00 KOSDAQ 금속 N N N N N 2220 -10 5 -0.45 132160037 58943 55.86 2235 2320 2215 2895 1565 2230 2242.17 1.01 0 -9223 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1449 -41.89 1.23 12 0.09 -53.00 1798.00 3920 20240626 -43.37 1551 20241209 43.13 2440 -9.02 20250115 2005 10.72 20250304 3920 -43.37 20240626 1551 43.13 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
5 20250312 130722 57 100.00 KOSDAQ 금속 N N N N N 2220 -10 5 -0.45 109273137 48669 46.12 2235 2320 2220 2895 1565 2230 2245.23 1.01 0 -6692 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1449 -41.89 1.23 12 0.07 -53.00 1798.00 3920 20240626 -43.37 1551 20241209 43.13 2440 -9.02 20250115 2005 10.72 20250304 3920 -43.37 20240626 1551 43.13 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
6 20250312 120724 57 100.00 KOSDAQ 금속 N N N N N 2235 5 2 0.22 88240467 39233 37.18 2235 2320 2230 2895 1565 2230 2249.14 1.01 0 -8238 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1459 -42.17 1.24 12 0.06 -53.00 1798.00 3920 20240626 -42.98 1551 20241209 44.10 2440 -8.40 20250115 2005 11.47 20250304 3920 -42.98 20240626 1551 44.10 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
7 20250312 110719 57 100.00 KOSDAQ 금속 N N N N N 2235 5 2 0.22 78462347 34853 33.03 2235 2320 2230 2895 1565 2230 2251.24 1.01 0 -6020 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1459 -42.17 1.24 12 0.05 -53.00 1798.00 3920 20240626 -42.98 1551 20241209 44.10 2440 -8.40 20250115 2005 11.47 20250304 3920 -42.98 20240626 1551 44.10 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
8 20250312 100720 57 100.00 KOSDAQ 금속 N N N N N 2250 20 2 0.90 54584706 24205 22.94 2235 2320 2235 2895 1565 2230 2255.10 1.01 0 -2280 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1468 -42.45 1.25 12 0.04 -53.00 1798.00 3920 20240626 -42.60 1551 20241209 45.07 2440 -7.79 20250115 2005 12.22 20250304 3920 -42.60 20240626 1551 45.07 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
9 20250312 090725 57 100.00 KOSDAQ 금속 N N N N N 2235 5 2 0.22 16095560 7115 6.74 2235 2320 2235 2895 1565 2230 2262.20 1.01 0 -4577 2320 2275 2225 2180 2130 2250 2155 326 665 500 1510 5 1 65260462 1459 -42.17 1.24 12 0.01 -53.00 1798.00 3920 20240626 -42.98 1551 20241209 44.10 2440 -8.40 20250115 2005 11.47 20250304 3920 -42.98 20240626 1551 44.10 20241209 0.18 N 095190 500 326 억 660934 N N 53 N 00 N
10 20250311 160716 57 100.00 KOSDAQ 금속 N N N N N 2230 -40 5 -1.76 235312310 105434 74.84 2255 2270 2175 2950 1590 2270 2231.88 1.01 0 -20249 2336 2302 2261 2227 2186 2282 2207 326 680 500 1540 5 1 65260462 1455 -42.08 1.24 12 0.16 -53.00 1798.00 3920 20240626 -43.11 1551 20241209 43.78 2440 -8.61 20250115 2005 11.22 20250304 3920 -43.11 20240626 1551 43.78 20241209 0.18 N 095190 500 326 억 660183 N N 53 N 00 N
11 20250311 150719 57 100.00 KOSDAQ 금속 N N N N N 2245 -25 5 -1.10 219004600 98122 69.65 2255 2270 2175 2950 1590 2270 2231.96 1.01 0 -20107 2336 2302 2261 2227 2186 2282 2207 326 680 500 1540 5 1 65260462 1465 -42.36 1.25 12 0.15 -53.00 1798.00 3920 20240626 -42.73 1551 20241209 44.75 2440 -7.99 20250115 2005 11.97 20250304 3920 -42.73 20240626 1551 44.75 20241209 0.18 N 095190 500 326 억 660183 N N 127 N 00 N
12 20250311 140719 57 100.00 KOSDAQ 금속 N N N N N 2245 -25 5 -1.10 193916560 86913 61.69 2255 2270 2175 2950 1590 2270 2231.16 1.01 0 -12229 2336 2302 2261 2227 2186 2282 2207 326 680 500 1540 5 1 65260462 1465 -42.36 1.25 12 0.13 -53.00 1798.00 3920 20240626 -42.73 1551 20241209 44.75 2440 -7.99 20250115 2005 11.97 20250304 3920 -42.73 20240626 1551 44.75 20241209 0.18 N 095190 500 326 억 660183 N N 127 N 00 N