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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,15,2,0.66,149126717,66559,64.47,2280,2280,2220,2935,1585,2260,2240.52,1.15,0,4994,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1485,-22.52,1.33,12,0.10,-101.00,1706.00,3920,20240626,-41.96,1551,20241209,46.68,2440,-6.76,20250115,2005,13.47,20250304,3920,-41.96,20240626,1551,46.68,20241209,0.18,N,095190,500,326 억,,750617,N,N,163,N,00,N
20250317,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,5,2,0.22,138426181,61831,59.89,2280,2280,2220,2935,1585,2260,2238.78,1.15,0,5053,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1478,-22.43,1.33,12,0.09,-101.00,1706.00,3920,20240626,-42.22,1551,20241209,46.03,2440,-7.17,20250115,2005,12.97,20250304,3920,-42.22,20240626,1551,46.03,20241209,0.18,N,095190,500,326 억,,750617,N,N,163,N,00,N
20250317,110733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-25,5,-1.11,84275022,37661,36.48,2280,2280,2220,2935,1585,2260,2237.73,1.15,0,1896,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1459,-22.13,1.31,12,0.06,-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,163,N,00,N
20250317,100732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-15,5,-0.66,64197145,28669,27.77,2280,2280,2220,2935,1585,2260,2239.25,1.15,0,2370,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1465,-22.23,1.32,12,0.04,-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,,750617,N,N,163,N,00,N
20250317,090734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-10,5,-0.44,6517130,2908,2.82,2280,2280,2230,2935,1585,2260,2241.10,1.15,0,948,2353,2306,2258,2211,2163,2282,2187,326,675,500,1530,5,1,65260462,1468,-22.28,1.32,12,0.00,-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
20250314,160730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-20,5,-0.88,231623030,103241,38.28,2280,2305,2210,2960,1600,2280,2243.52,1.19,0,-26144,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1475,-22.38,1.32,12,0.16,-101.00,1706.00,3920,20240626,-42.35,1551,20241209,45.71,2440,-7.38,20250115,2005,12.72,20250304,3920,-42.35,20240626,1551,45.71,20241209,0.18,N,095190,500,326 억,,776557,N,N,163,N,00,N
20250314,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-45,5,-1.97,194372684,86534,32.08,2280,2305,2210,2960,1600,2280,2246.20,1.19,0,-25577,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1459,-22.13,1.31,12,0.13,-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,,776557,N,N,33,N,00,N
20250314,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-50,5,-2.19,165677044,73631,27.30,2280,2305,2220,2960,1600,2280,2250.10,1.19,0,-19699,2440,2360,2280,2200,2120,2400,2240,326,680,500,1550,5,1,65260462,1455,-22.08,1.31,12,0.11,-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,,776557,N,N,33,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 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
3 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
4 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
5 20250317 130733 57 100.00 KOSDAQ 금속 N N N N N 2275 15 2 0.66 149126717 66559 64.47 2280 2280 2220 2935 1585 2260 2240.52 1.15 0 4994 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1485 -22.52 1.33 12 0.10 -101.00 1706.00 3920 20240626 -41.96 1551 20241209 46.68 2440 -6.76 20250115 2005 13.47 20250304 3920 -41.96 20240626 1551 46.68 20241209 0.18 N 095190 500 326 억 750617 N N 163 N 00 N
6 20250317 120732 57 100.00 KOSDAQ 금속 N N N N N 2265 5 2 0.22 138426181 61831 59.89 2280 2280 2220 2935 1585 2260 2238.78 1.15 0 5053 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1478 -22.43 1.33 12 0.09 -101.00 1706.00 3920 20240626 -42.22 1551 20241209 46.03 2440 -7.17 20250115 2005 12.97 20250304 3920 -42.22 20240626 1551 46.03 20241209 0.18 N 095190 500 326 억 750617 N N 163 N 00 N
7 20250317 110733 57 100.00 KOSDAQ 금속 N N N N N 2235 -25 5 -1.11 84275022 37661 36.48 2280 2280 2220 2935 1585 2260 2237.73 1.15 0 1896 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1459 -22.13 1.31 12 0.06 -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 163 N 00 N
8 20250317 100732 57 100.00 KOSDAQ 금속 N N N N N 2245 -15 5 -0.66 64197145 28669 27.77 2280 2280 2220 2935 1585 2260 2239.25 1.15 0 2370 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1465 -22.23 1.32 12 0.04 -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 750617 N N 163 N 00 N
9 20250317 090734 57 100.00 KOSDAQ 금속 N N N N N 2250 -10 5 -0.44 6517130 2908 2.82 2280 2280 2230 2935 1585 2260 2241.10 1.15 0 948 2353 2306 2258 2211 2163 2282 2187 326 675 500 1530 5 1 65260462 1468 -22.28 1.32 12 0.00 -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
10 20250314 160730 57 100.00 KOSDAQ 금속 N N N N N 2260 -20 5 -0.88 231623030 103241 38.28 2280 2305 2210 2960 1600 2280 2243.52 1.19 0 -26144 2440 2360 2280 2200 2120 2400 2240 326 680 500 1550 5 1 65260462 1475 -22.38 1.32 12 0.16 -101.00 1706.00 3920 20240626 -42.35 1551 20241209 45.71 2440 -7.38 20250115 2005 12.72 20250304 3920 -42.35 20240626 1551 45.71 20241209 0.18 N 095190 500 326 억 776557 N N 163 N 00 N
11 20250314 150735 57 100.00 KOSDAQ 금속 N N N N N 2235 -45 5 -1.97 194372684 86534 32.08 2280 2305 2210 2960 1600 2280 2246.20 1.19 0 -25577 2440 2360 2280 2200 2120 2400 2240 326 680 500 1550 5 1 65260462 1459 -22.13 1.31 12 0.13 -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 776557 N N 33 N 00 N
12 20250314 140730 57 100.00 KOSDAQ 금속 N N N N N 2230 -50 5 -2.19 165677044 73631 27.30 2280 2305 2220 2960 1600 2280 2250.10 1.19 0 -19699 2440 2360 2280 2200 2120 2400 2240 326 680 500 1550 5 1 65260462 1455 -22.08 1.31 12 0.11 -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 776557 N N 33 N 00 N