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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-15,5,-0.69,125348659,58007,60.10,2180,2220,2130,2810,1520,2165,2160.92,1.23,0,-18168,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1403,-21.29,1.26,12,0.09,-101.00,1706.00,3920,20240626,-45.15,1551,20241209,38.62,2440,-11.89,20250115,2005,7.23,20250304,3920,-45.15,20240626,1551,38.62,20241209,0.18,N,095190,500,326 억,,799722,N,N,73,N,00,N
20250321,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-20,5,-0.92,122974309,56902,58.96,2180,2220,2130,2810,1520,2165,2161.16,1.23,0,-17996,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1400,-21.24,1.26,12,0.09,-101.00,1706.00,3920,20240626,-45.28,1551,20241209,38.30,2440,-12.09,20250115,2005,6.98,20250304,3920,-45.28,20240626,1551,38.30,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250321,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-30,5,-1.39,117188054,54194,56.15,2180,2220,2135,2810,1520,2165,2162.38,1.23,0,-17374,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1393,-21.14,1.25,12,0.08,-101.00,1706.00,3920,20240626,-45.54,1551,20241209,37.65,2440,-12.50,20250115,2005,6.48,20250304,3920,-45.54,20240626,1551,37.65,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250321,130740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-5,5,-0.23,84416829,38944,40.35,2180,2220,2160,2810,1520,2165,2167.65,1.23,0,-10412,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1410,-21.39,1.27,12,0.06,-101.00,1706.00,3920,20240626,-44.90,1551,20241209,39.26,2440,-11.48,20250115,2005,7.73,20250304,3920,-44.90,20240626,1551,39.26,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250321,120741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,5,2,0.23,68845904,31741,32.89,2180,2220,2160,2810,1520,2165,2168.99,1.23,0,-4600,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1416,-21.49,1.27,12,0.05,-101.00,1706.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,2005,8.23,20250304,3920,-44.64,20240626,1551,39.91,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250321,110740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,10,2,0.46,49268198,22686,23.51,2180,2220,2160,2810,1520,2165,2171.74,1.23,0,-4421,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1419,-21.53,1.27,12,0.03,-101.00,1706.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2005,8.48,20250304,3920,-44.52,20240626,1551,40.23,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250321,100742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,10,2,0.46,40670358,18719,19.40,2180,2220,2160,2810,1520,2165,2172.68,1.23,0,-6152,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1419,-21.53,1.27,12,0.03,-101.00,1706.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2005,8.48,20250304,3920,-44.52,20240626,1551,40.23,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250321,090745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,5,2,0.23,13129150,5998,6.21,2180,2220,2170,2810,1520,2165,2188.92,1.23,0,-3180,2261,2212,2181,2132,2101,2197,2117,326,645,500,1470,5,1,65260462,1416,-21.49,1.27,12,0.01,-101.00,1706.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,2005,8.23,20250304,3920,-44.64,20240626,1551,39.91,20241209,0.18,N,095190,500,326 억,,799722,N,N,210,N,00,N
20250320,161224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-35,5,-1.59,205041783,94396,90.76,2200,2230,2150,2860,1540,2200,2172.14,1.23,0,1828,2320,2260,2230,2170,2140,2245,2155,326,660,500,1490,5,1,65260462,1413,-21.44,1.27,12,0.14,-101.00,1706.00,3920,20240626,-44.77,1551,20241209,39.59,2440,-11.27,20250115,2005,7.98,20250304,3920,-44.77,20240626,1551,39.59,20241209,0.18,N,095190,500,326 억,,799995,N,N,210,N,00,N
20250320,150739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-25,5,-1.14,203281558,93583,89.98,2200,2230,2150,2860,1540,2200,2172.21,1.23,0,1844,2320,2260,2230,2170,2140,2245,2155,326,660,500,1490,5,1,65260462,1419,-21.53,1.27,12,0.14,-101.00,1706.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2005,8.48,20250304,3920,-44.52,20240626,1551,40.23,20241209,0.18,N,095190,500,326 억,,799995,N,N,485,N,00,N
20250320,140742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-40,5,-1.82,139344748,64050,61.58,2200,2230,2150,2860,1540,2200,2175.56,1.23,0,-2160,2320,2260,2230,2170,2140,2245,2155,326,660,500,1490,5,1,65260462,1410,-21.39,1.27,12,0.10,-101.00,1706.00,3920,20240626,-44.90,1551,20241209,39.26,2440,-11.48,20250115,2005,7.73,20250304,3920,-44.90,20240626,1551,39.26,20241209,0.18,N,095190,500,326 억,,799995,N,N,485,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 20250321 160755 57 100.00 KOSDAQ 금속 N N N N N 2150 -15 5 -0.69 125348659 58007 60.10 2180 2220 2130 2810 1520 2165 2160.92 1.23 0 -18168 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1403 -21.29 1.26 12 0.09 -101.00 1706.00 3920 20240626 -45.15 1551 20241209 38.62 2440 -11.89 20250115 2005 7.23 20250304 3920 -45.15 20240626 1551 38.62 20241209 0.18 N 095190 500 326 억 799722 N N 73 N 00 N
3 20250321 150740 57 100.00 KOSDAQ 금속 N N N N N 2145 -20 5 -0.92 122974309 56902 58.96 2180 2220 2130 2810 1520 2165 2161.16 1.23 0 -17996 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1400 -21.24 1.26 12 0.09 -101.00 1706.00 3920 20240626 -45.28 1551 20241209 38.30 2440 -12.09 20250115 2005 6.98 20250304 3920 -45.28 20240626 1551 38.30 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
4 20250321 140740 57 100.00 KOSDAQ 금속 N N N N N 2135 -30 5 -1.39 117188054 54194 56.15 2180 2220 2135 2810 1520 2165 2162.38 1.23 0 -17374 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1393 -21.14 1.25 12 0.08 -101.00 1706.00 3920 20240626 -45.54 1551 20241209 37.65 2440 -12.50 20250115 2005 6.48 20250304 3920 -45.54 20240626 1551 37.65 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
5 20250321 130740 57 100.00 KOSDAQ 금속 N N N N N 2160 -5 5 -0.23 84416829 38944 40.35 2180 2220 2160 2810 1520 2165 2167.65 1.23 0 -10412 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1410 -21.39 1.27 12 0.06 -101.00 1706.00 3920 20240626 -44.90 1551 20241209 39.26 2440 -11.48 20250115 2005 7.73 20250304 3920 -44.90 20240626 1551 39.26 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
6 20250321 120741 57 100.00 KOSDAQ 금속 N N N N N 2170 5 2 0.23 68845904 31741 32.89 2180 2220 2160 2810 1520 2165 2168.99 1.23 0 -4600 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1416 -21.49 1.27 12 0.05 -101.00 1706.00 3920 20240626 -44.64 1551 20241209 39.91 2440 -11.07 20250115 2005 8.23 20250304 3920 -44.64 20240626 1551 39.91 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
7 20250321 110740 57 100.00 KOSDAQ 금속 N N N N N 2175 10 2 0.46 49268198 22686 23.51 2180 2220 2160 2810 1520 2165 2171.74 1.23 0 -4421 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1419 -21.53 1.27 12 0.03 -101.00 1706.00 3920 20240626 -44.52 1551 20241209 40.23 2440 -10.86 20250115 2005 8.48 20250304 3920 -44.52 20240626 1551 40.23 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
8 20250321 100742 57 100.00 KOSDAQ 금속 N N N N N 2175 10 2 0.46 40670358 18719 19.40 2180 2220 2160 2810 1520 2165 2172.68 1.23 0 -6152 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1419 -21.53 1.27 12 0.03 -101.00 1706.00 3920 20240626 -44.52 1551 20241209 40.23 2440 -10.86 20250115 2005 8.48 20250304 3920 -44.52 20240626 1551 40.23 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
9 20250321 090745 57 100.00 KOSDAQ 금속 N N N N N 2170 5 2 0.23 13129150 5998 6.21 2180 2220 2170 2810 1520 2165 2188.92 1.23 0 -3180 2261 2212 2181 2132 2101 2197 2117 326 645 500 1470 5 1 65260462 1416 -21.49 1.27 12 0.01 -101.00 1706.00 3920 20240626 -44.64 1551 20241209 39.91 2440 -11.07 20250115 2005 8.23 20250304 3920 -44.64 20240626 1551 39.91 20241209 0.18 N 095190 500 326 억 799722 N N 210 N 00 N
10 20250320 161224 57 100.00 KOSDAQ 금속 N N N N N 2165 -35 5 -1.59 205041783 94396 90.76 2200 2230 2150 2860 1540 2200 2172.14 1.23 0 1828 2320 2260 2230 2170 2140 2245 2155 326 660 500 1490 5 1 65260462 1413 -21.44 1.27 12 0.14 -101.00 1706.00 3920 20240626 -44.77 1551 20241209 39.59 2440 -11.27 20250115 2005 7.98 20250304 3920 -44.77 20240626 1551 39.59 20241209 0.18 N 095190 500 326 억 799995 N N 210 N 00 N
11 20250320 150739 57 100.00 KOSDAQ 금속 N N N N N 2175 -25 5 -1.14 203281558 93583 89.98 2200 2230 2150 2860 1540 2200 2172.21 1.23 0 1844 2320 2260 2230 2170 2140 2245 2155 326 660 500 1490 5 1 65260462 1419 -21.53 1.27 12 0.14 -101.00 1706.00 3920 20240626 -44.52 1551 20241209 40.23 2440 -10.86 20250115 2005 8.48 20250304 3920 -44.52 20240626 1551 40.23 20241209 0.18 N 095190 500 326 억 799995 N N 485 N 00 N
12 20250320 140742 57 100.00 KOSDAQ 금속 N N N N N 2160 -40 5 -1.82 139344748 64050 61.58 2200 2230 2150 2860 1540 2200 2175.56 1.23 0 -2160 2320 2260 2230 2170 2140 2245 2155 326 660 500 1490 5 1 65260462 1410 -21.39 1.27 12 0.10 -101.00 1706.00 3920 20240626 -44.90 1551 20241209 39.26 2440 -11.48 20250115 2005 7.73 20250304 3920 -44.90 20240626 1551 39.26 20241209 0.18 N 095190 500 326 억 799995 N N 485 N 00 N