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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,75,2,3.40,620724176,269692,345.62,2205,2360,2200,2865,1545,2205,2301.61,1.01,0,21891,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1488,-43.02,1.27,12,0.41,-53.00,1798.00,3920,20240626,-41.84,1551,20241209,47.00,2440,-6.56,20250115,2005,13.72,20250304,3920,-41.84,20240626,1551,47.00,20241209,0.18,N,095190,500,326 억,,658024,N,N,33,N,00,N
20250313,150727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,70,2,3.17,585786311,254304,325.90,2205,2360,2200,2865,1545,2205,2303.49,1.01,0,24545,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1485,-42.92,1.27,12,0.39,-53.00,1798.00,3920,20240626,-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,,658024,N,N,169,N,00,N
20250313,140726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,85,2,3.85,550853656,238951,306.23,2205,2360,2200,2865,1545,2205,2305.30,1.01,0,26522,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1494,-43.21,1.27,12,0.37,-53.00,1798.00,3920,20240626,-41.58,1551,20241209,47.65,2440,-6.15,20250115,2005,14.21,20250304,3920,-41.58,20240626,1551,47.65,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N
20250313,130727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,95,2,4.31,512671631,222364,284.97,2205,2360,2200,2865,1545,2205,2305.55,1.01,0,33815,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1501,-43.40,1.28,12,0.34,-53.00,1798.00,3920,20240626,-41.33,1551,20241209,48.29,2440,-5.74,20250115,2005,14.71,20250304,3920,-41.33,20240626,1551,48.29,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N
20250313,120726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,100,2,4.54,488387831,211813,271.45,2205,2360,2200,2865,1545,2205,2305.75,1.01,0,34942,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1504,-43.49,1.28,12,0.32,-53.00,1798.00,3920,20240626,-41.20,1551,20241209,48.61,2440,-5.53,20250115,2005,14.96,20250304,3920,-41.20,20240626,1551,48.61,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N
20250313,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2297,92,2,4.17,441365515,191447,245.35,2205,2360,2200,2865,1545,2205,2305.42,1.01,0,31057,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1499,-43.34,1.28,12,0.29,-53.00,1798.00,3920,20240626,-41.40,1551,20241209,48.10,2440,-5.86,20250115,2005,14.56,20250304,3920,-41.40,20240626,1551,48.10,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N
20250313,100726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,80,2,3.63,289424567,125957,161.42,2205,2360,2200,2865,1545,2205,2297.80,1.01,0,21567,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1491,-43.11,1.27,12,0.19,-53.00,1798.00,3920,20240626,-41.71,1551,20241209,47.32,2440,-6.35,20250115,2005,13.97,20250304,3920,-41.71,20240626,1551,47.32,20241209,0.18,N,095190,500,326 억,,658024,N,N,169,N,00,N
20250313,090727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,10,2,0.45,3601605,1631,2.09,2205,2220,2200,2865,1545,2205,2208.22,1.01,0,370,2361,2282,2241,2162,2121,2262,2142,326,660,500,1490,5,1,65260462,1446,-41.79,1.23,12,0.00,-53.00,1798.00,3920,20240626,-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,,658024,N,N,169,N,00,N
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
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 20250313 160726 57 100.00 KOSDAQ 금속 N N N N N 2280 75 2 3.40 620724176 269692 345.62 2205 2360 2200 2865 1545 2205 2301.61 1.01 0 21891 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1488 -43.02 1.27 12 0.41 -53.00 1798.00 3920 20240626 -41.84 1551 20241209 47.00 2440 -6.56 20250115 2005 13.72 20250304 3920 -41.84 20240626 1551 47.00 20241209 0.18 N 095190 500 326 억 658024 N N 33 N 00 N
3 20250313 150727 57 100.00 KOSDAQ 금속 N N N N N 2275 70 2 3.17 585786311 254304 325.90 2205 2360 2200 2865 1545 2205 2303.49 1.01 0 24545 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1485 -42.92 1.27 12 0.39 -53.00 1798.00 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 658024 N N 169 N 00 N
4 20250313 140726 57 100.00 KOSDAQ 금속 N N N N N 2290 85 2 3.85 550853656 238951 306.23 2205 2360 2200 2865 1545 2205 2305.30 1.01 0 26522 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1494 -43.21 1.27 12 0.37 -53.00 1798.00 3920 20240626 -41.58 1551 20241209 47.65 2440 -6.15 20250115 2005 14.21 20250304 3920 -41.58 20240626 1551 47.65 20241209 0.18 N 095190 500 326 억 658024 N N 169 N 00 N
5 20250313 130727 57 100.00 KOSDAQ 금속 N N N N N 2300 95 2 4.31 512671631 222364 284.97 2205 2360 2200 2865 1545 2205 2305.55 1.01 0 33815 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1501 -43.40 1.28 12 0.34 -53.00 1798.00 3920 20240626 -41.33 1551 20241209 48.29 2440 -5.74 20250115 2005 14.71 20250304 3920 -41.33 20240626 1551 48.29 20241209 0.18 N 095190 500 326 억 658024 N N 169 N 00 N
6 20250313 120726 57 100.00 KOSDAQ 금속 N N N N N 2305 100 2 4.54 488387831 211813 271.45 2205 2360 2200 2865 1545 2205 2305.75 1.01 0 34942 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1504 -43.49 1.28 12 0.32 -53.00 1798.00 3920 20240626 -41.20 1551 20241209 48.61 2440 -5.53 20250115 2005 14.96 20250304 3920 -41.20 20240626 1551 48.61 20241209 0.18 N 095190 500 326 억 658024 N N 169 N 00 N
7 20250313 110725 57 100.00 KOSDAQ 금속 N N N N N 2297 92 2 4.17 441365515 191447 245.35 2205 2360 2200 2865 1545 2205 2305.42 1.01 0 31057 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1499 -43.34 1.28 12 0.29 -53.00 1798.00 3920 20240626 -41.40 1551 20241209 48.10 2440 -5.86 20250115 2005 14.56 20250304 3920 -41.40 20240626 1551 48.10 20241209 0.18 N 095190 500 326 억 658024 N N 169 N 00 N
8 20250313 100726 57 100.00 KOSDAQ 금속 N N N N N 2285 80 2 3.63 289424567 125957 161.42 2205 2360 2200 2865 1545 2205 2297.80 1.01 0 21567 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1491 -43.11 1.27 12 0.19 -53.00 1798.00 3920 20240626 -41.71 1551 20241209 47.32 2440 -6.35 20250115 2005 13.97 20250304 3920 -41.71 20240626 1551 47.32 20241209 0.18 N 095190 500 326 억 658024 N N 169 N 00 N
9 20250313 090727 57 100.00 KOSDAQ 금속 N N N N N 2215 10 2 0.45 3601605 1631 2.09 2205 2220 2200 2865 1545 2205 2208.22 1.01 0 370 2361 2282 2241 2162 2121 2262 2142 326 660 500 1490 5 1 65260462 1446 -41.79 1.23 12 0.00 -53.00 1798.00 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 658024 N N 169 N 00 N
10 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
11 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
12 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