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
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
20250318,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-30,5,-1.34,291215052,131226,112.80,2230,2285,2195,2905,1565,2235,2219.19,1.19,0,196,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1439,-21.83,1.29,12,0.20,-101.00,1706.00,3920,20240626,-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,,773875,N,N,189,N,00,N
20250318,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-20,5,-0.89,284209487,128059,110.07,2230,2285,2195,2905,1565,2235,2219.36,1.19,0,287,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1446,-21.93,1.30,12,0.20,-101.00,1706.00,3920,20240626,-43.49,1551,20241209,42.81,2440,-9.22,20250115,2005,10.47,20250304,3920,-43.49,20240626,1551,42.81,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N
20250318,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-25,5,-1.12,261074072,117610,101.09,2230,2285,2195,2905,1565,2235,2219.83,1.19,0,-1516,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1442,-21.88,1.30,12,0.18,-101.00,1706.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,2005,10.22,20250304,3920,-43.62,20240626,1551,42.49,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N
20250318,130734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-25,5,-1.12,186970966,83983,72.19,2230,2285,2210,2905,1565,2235,2226.30,1.19,0,6947,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1442,-21.88,1.30,12,0.13,-101.00,1706.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,2005,10.22,20250304,3920,-43.62,20240626,1551,42.49,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N
20250318,120735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-10,5,-0.45,173792412,78038,67.08,2230,2285,2210,2905,1565,2235,2227.02,1.19,0,7495,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1452,-22.03,1.30,12,0.12,-101.00,1706.00,3920,20240626,-43.24,1551,20241209,43.46,2440,-8.81,20250115,2005,10.97,20250304,3920,-43.24,20240626,1551,43.46,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N
20250318,110733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-5,5,-0.22,146798283,65849,56.60,2230,2285,2215,2905,1565,2235,2229.32,1.19,0,7404,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1455,-22.08,1.31,12,0.10,-101.00,1706.00,3920,20240626,-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,,773875,N,N,226,N,00,N
20250318,100736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-10,5,-0.45,93515526,41854,35.98,2230,2285,2220,2905,1565,2235,2234.33,1.19,0,17930,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1452,-22.03,1.30,12,0.06,-101.00,1706.00,3920,20240626,-43.24,1551,20241209,43.46,2440,-8.81,20250115,2005,10.97,20250304,3920,-43.24,20240626,1551,43.46,20241209,0.18,N,095190,500,326 억,,773875,N,N,226,N,00,N
20250318,090738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,10,2,0.45,25149395,11111,9.55,2230,2285,2230,2905,1565,2235,2263.47,1.19,0,-1131,2305,2270,2245,2210,2185,2257,2197,326,670,500,1510,5,1,65260462,1465,-22.23,1.32,12,0.02,-101.00,1706.00,3920,20240626,-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,,773875,N,N,226,N,00,N
20250317,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-25,5,-1.11,261487362,116329,112.68,2280,2280,2220,2935,1585,2260,2247.87,1.15,0,23390,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1459,-22.13,1.31,12,0.18,-101.00,1706.00,3920,20240626,-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,,750617,N,N,226,N,00,N
20250317,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-10,5,-0.44,247698312,110174,106.72,2280,2280,2220,2935,1585,2260,2248.25,1.15,0,23633,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1468,-22.28,1.32,12,0.17,-101.00,1706.00,3920,20240626,-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,,750617,N,N,163,N,00,N
20250317,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,10,2,0.44,162943111,72651,70.37,2280,2280,2220,2935,1585,2260,2242.82,1.15,0,5780,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1481,-22.48,1.33,12,0.11,-101.00,1706.00,3920,20240626,-42.09,1551,20241209,46.36,2440,-6.97,20250115,2005,13.22,20250304,3920,-42.09,20240626,1551,46.36,20241209,0.18,N,095190,500,326 억,,750617,N,N,163,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 160734 57 100.00 KOSDAQ 금속 N N N N N 2205 -30 5 -1.34 291215052 131226 112.80 2230 2285 2195 2905 1565 2235 2219.19 1.19 0 196 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1439 -21.83 1.29 12 0.20 -101.00 1706.00 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 773875 N N 189 N 00 N
3 20250318 150737 57 100.00 KOSDAQ 금속 N N N N N 2215 -20 5 -0.89 284209487 128059 110.07 2230 2285 2195 2905 1565 2235 2219.36 1.19 0 287 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1446 -21.93 1.30 12 0.20 -101.00 1706.00 3920 20240626 -43.49 1551 20241209 42.81 2440 -9.22 20250115 2005 10.47 20250304 3920 -43.49 20240626 1551 42.81 20241209 0.18 N 095190 500 326 억 773875 N N 226 N 00 N
4 20250318 140735 57 100.00 KOSDAQ 금속 N N N N N 2210 -25 5 -1.12 261074072 117610 101.09 2230 2285 2195 2905 1565 2235 2219.83 1.19 0 -1516 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1442 -21.88 1.30 12 0.18 -101.00 1706.00 3920 20240626 -43.62 1551 20241209 42.49 2440 -9.43 20250115 2005 10.22 20250304 3920 -43.62 20240626 1551 42.49 20241209 0.18 N 095190 500 326 억 773875 N N 226 N 00 N
5 20250318 130734 57 100.00 KOSDAQ 금속 N N N N N 2210 -25 5 -1.12 186970966 83983 72.19 2230 2285 2210 2905 1565 2235 2226.30 1.19 0 6947 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1442 -21.88 1.30 12 0.13 -101.00 1706.00 3920 20240626 -43.62 1551 20241209 42.49 2440 -9.43 20250115 2005 10.22 20250304 3920 -43.62 20240626 1551 42.49 20241209 0.18 N 095190 500 326 억 773875 N N 226 N 00 N
6 20250318 120735 57 100.00 KOSDAQ 금속 N N N N N 2225 -10 5 -0.45 173792412 78038 67.08 2230 2285 2210 2905 1565 2235 2227.02 1.19 0 7495 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1452 -22.03 1.30 12 0.12 -101.00 1706.00 3920 20240626 -43.24 1551 20241209 43.46 2440 -8.81 20250115 2005 10.97 20250304 3920 -43.24 20240626 1551 43.46 20241209 0.18 N 095190 500 326 억 773875 N N 226 N 00 N
7 20250318 110733 57 100.00 KOSDAQ 금속 N N N N N 2230 -5 5 -0.22 146798283 65849 56.60 2230 2285 2215 2905 1565 2235 2229.32 1.19 0 7404 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1455 -22.08 1.31 12 0.10 -101.00 1706.00 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 773875 N N 226 N 00 N
8 20250318 100736 57 100.00 KOSDAQ 금속 N N N N N 2225 -10 5 -0.45 93515526 41854 35.98 2230 2285 2220 2905 1565 2235 2234.33 1.19 0 17930 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1452 -22.03 1.30 12 0.06 -101.00 1706.00 3920 20240626 -43.24 1551 20241209 43.46 2440 -8.81 20250115 2005 10.97 20250304 3920 -43.24 20240626 1551 43.46 20241209 0.18 N 095190 500 326 억 773875 N N 226 N 00 N
9 20250318 090738 57 100.00 KOSDAQ 금속 N N N N N 2245 10 2 0.45 25149395 11111 9.55 2230 2285 2230 2905 1565 2235 2263.47 1.19 0 -1131 2305 2270 2245 2210 2185 2257 2197 326 670 500 1510 5 1 65260462 1465 -22.23 1.32 12 0.02 -101.00 1706.00 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 773875 N N 226 N 00 N
10 20250317 160733 57 100.00 KOSDAQ 금속 N N N N N 2235 -25 5 -1.11 261487362 116329 112.68 2280 2280 2220 2935 1585 2260 2247.87 1.15 0 23390 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1459 -22.13 1.31 12 0.18 -101.00 1706.00 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 750617 N N 226 N 00 N
11 20250317 150732 57 100.00 KOSDAQ 금속 N N N N N 2250 -10 5 -0.44 247698312 110174 106.72 2280 2280 2220 2935 1585 2260 2248.25 1.15 0 23633 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1468 -22.28 1.32 12 0.17 -101.00 1706.00 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 750617 N N 163 N 00 N
12 20250317 140734 57 100.00 KOSDAQ 금속 N N N N N 2270 10 2 0.44 162943111 72651 70.37 2280 2280 2220 2935 1585 2260 2242.82 1.15 0 5780 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1481 -22.48 1.33 12 0.11 -101.00 1706.00 3920 20240626 -42.09 1551 20241209 46.36 2440 -6.97 20250115 2005 13.22 20250304 3920 -42.09 20240626 1551 46.36 20241209 0.18 N 095190 500 326 억 750617 N N 163 N 00 N