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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,0,3,0.00,269387500,122139,95.69,2185,2270,2175,2830,1530,2180,2205.58,0.94,0,1030,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1423,-41.13,1.21,12,0.19,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2005,8.73,20250304,3920,-44.39,20240626,1551,40.55,20241209,0.19,N,095190,500,326 억,,616587,N,N,255,N,00,N
20250306,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,5,2,0.23,245350060,111156,87.09,2185,2270,2175,2830,1530,2180,2207.26,0.94,0,1466,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1426,-41.23,1.22,12,0.17,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2005,8.98,20250304,3920,-44.26,20240626,1551,40.88,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250306,140708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,10,2,0.46,238357115,107957,84.58,2185,2270,2175,2830,1530,2180,2207.89,0.94,0,2097,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1429,-41.32,1.22,12,0.17,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2005,9.23,20250304,3920,-44.13,20240626,1551,41.20,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250306,130709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,208926905,94500,74.04,2185,2270,2175,2830,1530,2180,2210.87,0.94,0,2007,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1436,-41.51,1.22,12,0.14,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2005,9.73,20250304,3920,-43.88,20240626,1551,41.84,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250306,120708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,15,2,0.69,186874705,84452,66.17,2185,2270,2175,2830,1530,2180,2212.79,0.94,0,3694,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1432,-41.42,1.22,12,0.13,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2005,9.48,20250304,3920,-44.01,20240626,1551,41.52,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250306,110706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,177762890,80313,62.92,2185,2270,2175,2830,1530,2180,2213.38,0.94,0,4013,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1436,-41.51,1.22,12,0.12,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2005,9.73,20250304,3920,-43.88,20240626,1551,41.84,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250306,100708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,55,2,2.52,140825375,63574,49.81,2185,2270,2175,2830,1530,2180,2215.14,0.94,0,4623,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1459,-42.17,1.24,12,0.10,-53.00,1798.00,3920,20240626,-42.98,1551,20241209,44.10,2440,-8.40,20250115,2005,11.47,20250304,3920,-42.98,20240626,1551,44.10,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250306,090712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,10,2,0.46,4476815,2051,1.61,2185,2190,2175,2830,1530,2180,2182.75,0.94,0,-1161,2276,2227,2151,2102,2026,2252,2127,326,650,500,1480,5,1,65260462,1429,-41.32,1.22,12,0.00,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2005,9.23,20250304,3920,-44.13,20240626,1551,41.20,20241209,0.19,N,095190,500,326 억,,616587,N,N,61,N,00,N
20250305,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,90,2,4.31,273652792,127623,120.48,2125,2200,2075,2715,1465,2090,2144.23,0.89,0,35201,2186,2137,2071,2022,1956,2162,2047,326,625,500,1420,5,1,65260462,1423,-41.13,1.21,12,0.20,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2005,8.73,20250304,3920,-44.39,20240626,1551,40.55,20241209,0.19,N,095190,500,326 억,,582535,N,N,61,N,00,N
20250305,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,95,2,4.55,245049323,114497,108.09,2125,2200,2075,2715,1465,2090,2140.22,0.89,0,35319,2186,2137,2071,2022,1956,2162,2047,326,625,500,1420,5,1,65260462,1426,-41.23,1.22,12,0.18,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2005,8.98,20250304,3920,-44.26,20240626,1551,40.88,20241209,0.19,N,095190,500,326 억,,582535,N,N,170,N,00,N
20250305,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,60,2,2.87,169110363,79699,75.24,2125,2180,2075,2715,1465,2090,2121.86,0.89,0,16125,2186,2137,2071,2022,1956,2162,2047,326,625,500,1420,5,1,65260462,1403,-40.57,1.20,12,0.12,-53.00,1798.00,3920,20240626,-45.15,1551,20241209,38.62,2440,-11.89,20250115,2005,7.23,20250304,3920,-45.15,20240626,1551,38.62,20241209,0.19,N,095190,500,326 억,,582535,N,N,170,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 20250306 160710 57 100.00 KOSDAQ 금속 N N N N N 2180 0 3 0.00 269387500 122139 95.69 2185 2270 2175 2830 1530 2180 2205.58 0.94 0 1030 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1423 -41.13 1.21 12 0.19 -53.00 1798.00 3920 20240626 -44.39 1551 20241209 40.55 2440 -10.66 20250115 2005 8.73 20250304 3920 -44.39 20240626 1551 40.55 20241209 0.19 N 095190 500 326 억 616587 N N 255 N 00 N
3 20250306 150708 57 100.00 KOSDAQ 금속 N N N N N 2185 5 2 0.23 245350060 111156 87.09 2185 2270 2175 2830 1530 2180 2207.26 0.94 0 1466 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1426 -41.23 1.22 12 0.17 -53.00 1798.00 3920 20240626 -44.26 1551 20241209 40.88 2440 -10.45 20250115 2005 8.98 20250304 3920 -44.26 20240626 1551 40.88 20241209 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
4 20250306 140708 57 100.00 KOSDAQ 금속 N N N N N 2190 10 2 0.46 238357115 107957 84.58 2185 2270 2175 2830 1530 2180 2207.89 0.94 0 2097 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1429 -41.32 1.22 12 0.17 -53.00 1798.00 3920 20240626 -44.13 1551 20241209 41.20 2440 -10.25 20250115 2005 9.23 20250304 3920 -44.13 20240626 1551 41.20 20241209 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
5 20250306 130709 57 100.00 KOSDAQ 금속 N N N N N 2200 20 2 0.92 208926905 94500 74.04 2185 2270 2175 2830 1530 2180 2210.87 0.94 0 2007 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1436 -41.51 1.22 12 0.14 -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 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
6 20250306 120708 57 100.00 KOSDAQ 금속 N N N N N 2195 15 2 0.69 186874705 84452 66.17 2185 2270 2175 2830 1530 2180 2212.79 0.94 0 3694 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1432 -41.42 1.22 12 0.13 -53.00 1798.00 3920 20240626 -44.01 1551 20241209 41.52 2440 -10.04 20250115 2005 9.48 20250304 3920 -44.01 20240626 1551 41.52 20241209 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
7 20250306 110706 57 100.00 KOSDAQ 금속 N N N N N 2200 20 2 0.92 177762890 80313 62.92 2185 2270 2175 2830 1530 2180 2213.38 0.94 0 4013 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1436 -41.51 1.22 12 0.12 -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 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
8 20250306 100708 57 100.00 KOSDAQ 금속 N N N N N 2235 55 2 2.52 140825375 63574 49.81 2185 2270 2175 2830 1530 2180 2215.14 0.94 0 4623 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1459 -42.17 1.24 12 0.10 -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 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
9 20250306 090712 57 100.00 KOSDAQ 금속 N N N N N 2190 10 2 0.46 4476815 2051 1.61 2185 2190 2175 2830 1530 2180 2182.75 0.94 0 -1161 2276 2227 2151 2102 2026 2252 2127 326 650 500 1480 5 1 65260462 1429 -41.32 1.22 12 0.00 -53.00 1798.00 3920 20240626 -44.13 1551 20241209 41.20 2440 -10.25 20250115 2005 9.23 20250304 3920 -44.13 20240626 1551 41.20 20241209 0.19 N 095190 500 326 억 616587 N N 61 N 00 N
10 20250305 160701 57 100.00 KOSDAQ 금속 N N N N N 2180 90 2 4.31 273652792 127623 120.48 2125 2200 2075 2715 1465 2090 2144.23 0.89 0 35201 2186 2137 2071 2022 1956 2162 2047 326 625 500 1420 5 1 65260462 1423 -41.13 1.21 12 0.20 -53.00 1798.00 3920 20240626 -44.39 1551 20241209 40.55 2440 -10.66 20250115 2005 8.73 20250304 3920 -44.39 20240626 1551 40.55 20241209 0.19 N 095190 500 326 억 582535 N N 61 N 00 N
11 20250305 150704 57 100.00 KOSDAQ 금속 N N N N N 2185 95 2 4.55 245049323 114497 108.09 2125 2200 2075 2715 1465 2090 2140.22 0.89 0 35319 2186 2137 2071 2022 1956 2162 2047 326 625 500 1420 5 1 65260462 1426 -41.23 1.22 12 0.18 -53.00 1798.00 3920 20240626 -44.26 1551 20241209 40.88 2440 -10.45 20250115 2005 8.98 20250304 3920 -44.26 20240626 1551 40.88 20241209 0.19 N 095190 500 326 억 582535 N N 170 N 00 N
12 20250305 140702 57 100.00 KOSDAQ 금속 N N N N N 2150 60 2 2.87 169110363 79699 75.24 2125 2180 2075 2715 1465 2090 2121.86 0.89 0 16125 2186 2137 2071 2022 1956 2162 2047 326 625 500 1420 5 1 65260462 1403 -40.57 1.20 12 0.12 -53.00 1798.00 3920 20240626 -45.15 1551 20241209 38.62 2440 -11.89 20250115 2005 7.23 20250304 3920 -45.15 20240626 1551 38.62 20241209 0.19 N 095190 500 326 억 582535 N N 170 N 00 N