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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-90,5,-4.18,295475645,142084,222.76,2155,2155,2060,2800,1510,2155,2079.58,0.90,0,-28477,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1348,-38.96,1.15,12,0.22,-53.00,1798.00,3920,20240626,-47.32,1551,20241209,33.14,2440,-15.37,20250115,2060,0.24,20250228,3920,-47.32,20240626,1551,33.14,20241209,0.19,N,095190,500,326 억,,590479,N,N,4,N,00,N
20250228,150808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-85,5,-3.94,278873820,134054,210.17,2155,2155,2060,2800,1510,2155,2080.31,0.90,0,-25253,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1351,-39.06,1.15,12,0.21,-53.00,1798.00,3920,20240626,-47.19,1551,20241209,33.46,2440,-15.16,20250115,2060,0.49,20250228,3920,-47.19,20240626,1551,33.46,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250228,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-85,5,-3.94,233349065,112086,175.73,2155,2155,2060,2800,1510,2155,2081.88,0.90,0,-18309,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1351,-39.06,1.15,12,0.17,-53.00,1798.00,3920,20240626,-47.19,1551,20241209,33.46,2440,-15.16,20250115,2060,0.49,20250228,3920,-47.19,20240626,1551,33.46,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250228,130806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-80,5,-3.71,183834275,88210,138.29,2155,2155,2060,2800,1510,2155,2084.05,0.90,0,-13825,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1354,-39.15,1.15,12,0.14,-53.00,1798.00,3920,20240626,-47.07,1551,20241209,33.78,2440,-14.96,20250115,2060,0.73,20250228,3920,-47.07,20240626,1551,33.78,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250228,120803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-90,5,-4.18,155284485,74408,116.66,2155,2155,2060,2800,1510,2155,2086.93,0.90,0,-9972,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1348,-38.96,1.15,12,0.11,-53.00,1798.00,3920,20240626,-47.32,1551,20241209,33.14,2440,-15.37,20250115,2060,0.24,20250228,3920,-47.32,20240626,1551,33.14,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250228,110804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-70,5,-3.25,118222445,56502,88.58,2155,2155,2065,2800,1510,2155,2092.36,0.90,0,-7137,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1361,-39.34,1.16,12,0.09,-53.00,1798.00,3920,20240626,-46.81,1551,20241209,34.43,2440,-14.55,20250115,2065,0.97,20250228,3920,-46.81,20240626,1551,34.43,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250228,100801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-45,5,-2.09,100170275,47839,75.00,2155,2155,2065,2800,1510,2155,2093.90,0.90,0,-3602,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1377,-39.81,1.17,12,0.07,-53.00,1798.00,3920,20240626,-46.17,1551,20241209,36.04,2440,-13.52,20250115,2065,2.18,20250228,3920,-46.17,20240626,1551,36.04,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250228,090805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-40,5,-1.86,1562970,737,1.16,2155,2155,2110,2800,1510,2155,2120.72,0.90,0,-557,2218,2186,2158,2126,2098,2172,2112,326,645,500,1460,5,1,65260462,1380,-39.91,1.18,12,0.00,-53.00,1798.00,3920,20240626,-46.05,1551,20241209,36.36,2440,-13.32,20250115,2065,2.42,20250214,3920,-46.05,20240626,1551,36.36,20241209,0.19,N,095190,500,326 억,,590479,N,N,157,N,00,N
20250227,160757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,0,3,0.00,138156600,63784,172.27,2165,2190,2130,2800,1510,2155,2166.01,0.91,0,-5486,2191,2172,2156,2137,2121,2182,2147,326,645,500,1460,5,1,65260462,1406,-40.66,1.20,12,0.10,-53.00,1798.00,3920,20240626,-45.03,1551,20241209,38.94,2440,-11.68,20250115,2065,4.36,20250214,3920,-45.03,20240626,1551,38.94,20241209,0.19,N,095190,500,326 억,,595755,N,N,157,N,00,N
20250227,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,10,2,0.46,121180705,55913,151.01,2165,2190,2130,2800,1510,2155,2167.31,0.91,0,-3721,2191,2172,2156,2137,2121,2182,2147,326,645,500,1460,5,1,65260462,1413,-40.85,1.20,12,0.09,-53.00,1798.00,3920,20240626,-44.77,1551,20241209,39.59,2440,-11.27,20250115,2065,4.84,20250214,3920,-44.77,20240626,1551,39.59,20241209,0.19,N,095190,500,326 억,,595755,N,N,227,N,00,N
20250227,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,15,2,0.70,118651730,54745,147.86,2165,2190,2130,2800,1510,2155,2167.35,0.91,0,-3698,2191,2172,2156,2137,2121,2182,2147,326,645,500,1460,5,1,65260462,1416,-40.94,1.21,12,0.08,-53.00,1798.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,2065,5.08,20250214,3920,-44.64,20240626,1551,39.91,20241209,0.19,N,095190,500,326 억,,595755,N,N,227,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 20250228 160805 57 100.00 KOSDAQ 금속 N N N N N 2065 -90 5 -4.18 295475645 142084 222.76 2155 2155 2060 2800 1510 2155 2079.58 0.90 0 -28477 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1348 -38.96 1.15 12 0.22 -53.00 1798.00 3920 20240626 -47.32 1551 20241209 33.14 2440 -15.37 20250115 2060 0.24 20250228 3920 -47.32 20240626 1551 33.14 20241209 0.19 N 095190 500 326 억 590479 N N 4 N 00 N
3 20250228 150808 57 100.00 KOSDAQ 금속 N N N N N 2070 -85 5 -3.94 278873820 134054 210.17 2155 2155 2060 2800 1510 2155 2080.31 0.90 0 -25253 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1351 -39.06 1.15 12 0.21 -53.00 1798.00 3920 20240626 -47.19 1551 20241209 33.46 2440 -15.16 20250115 2060 0.49 20250228 3920 -47.19 20240626 1551 33.46 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
4 20250228 140810 57 100.00 KOSDAQ 금속 N N N N N 2070 -85 5 -3.94 233349065 112086 175.73 2155 2155 2060 2800 1510 2155 2081.88 0.90 0 -18309 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1351 -39.06 1.15 12 0.17 -53.00 1798.00 3920 20240626 -47.19 1551 20241209 33.46 2440 -15.16 20250115 2060 0.49 20250228 3920 -47.19 20240626 1551 33.46 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
5 20250228 130806 57 100.00 KOSDAQ 금속 N N N N N 2075 -80 5 -3.71 183834275 88210 138.29 2155 2155 2060 2800 1510 2155 2084.05 0.90 0 -13825 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1354 -39.15 1.15 12 0.14 -53.00 1798.00 3920 20240626 -47.07 1551 20241209 33.78 2440 -14.96 20250115 2060 0.73 20250228 3920 -47.07 20240626 1551 33.78 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
6 20250228 120803 57 100.00 KOSDAQ 금속 N N N N N 2065 -90 5 -4.18 155284485 74408 116.66 2155 2155 2060 2800 1510 2155 2086.93 0.90 0 -9972 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1348 -38.96 1.15 12 0.11 -53.00 1798.00 3920 20240626 -47.32 1551 20241209 33.14 2440 -15.37 20250115 2060 0.24 20250228 3920 -47.32 20240626 1551 33.14 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
7 20250228 110804 57 100.00 KOSDAQ 금속 N N N N N 2085 -70 5 -3.25 118222445 56502 88.58 2155 2155 2065 2800 1510 2155 2092.36 0.90 0 -7137 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1361 -39.34 1.16 12 0.09 -53.00 1798.00 3920 20240626 -46.81 1551 20241209 34.43 2440 -14.55 20250115 2065 0.97 20250228 3920 -46.81 20240626 1551 34.43 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
8 20250228 100801 57 100.00 KOSDAQ 금속 N N N N N 2110 -45 5 -2.09 100170275 47839 75.00 2155 2155 2065 2800 1510 2155 2093.90 0.90 0 -3602 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1377 -39.81 1.17 12 0.07 -53.00 1798.00 3920 20240626 -46.17 1551 20241209 36.04 2440 -13.52 20250115 2065 2.18 20250228 3920 -46.17 20240626 1551 36.04 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
9 20250228 090805 57 100.00 KOSDAQ 금속 N N N N N 2115 -40 5 -1.86 1562970 737 1.16 2155 2155 2110 2800 1510 2155 2120.72 0.90 0 -557 2218 2186 2158 2126 2098 2172 2112 326 645 500 1460 5 1 65260462 1380 -39.91 1.18 12 0.00 -53.00 1798.00 3920 20240626 -46.05 1551 20241209 36.36 2440 -13.32 20250115 2065 2.42 20250214 3920 -46.05 20240626 1551 36.36 20241209 0.19 N 095190 500 326 억 590479 N N 157 N 00 N
10 20250227 160757 57 100.00 KOSDAQ 금속 N N N N N 2155 0 3 0.00 138156600 63784 172.27 2165 2190 2130 2800 1510 2155 2166.01 0.91 0 -5486 2191 2172 2156 2137 2121 2182 2147 326 645 500 1460 5 1 65260462 1406 -40.66 1.20 12 0.10 -53.00 1798.00 3920 20240626 -45.03 1551 20241209 38.94 2440 -11.68 20250115 2065 4.36 20250214 3920 -45.03 20240626 1551 38.94 20241209 0.19 N 095190 500 326 억 595755 N N 157 N 00 N
11 20250227 150757 57 100.00 KOSDAQ 금속 N N N N N 2165 10 2 0.46 121180705 55913 151.01 2165 2190 2130 2800 1510 2155 2167.31 0.91 0 -3721 2191 2172 2156 2137 2121 2182 2147 326 645 500 1460 5 1 65260462 1413 -40.85 1.20 12 0.09 -53.00 1798.00 3920 20240626 -44.77 1551 20241209 39.59 2440 -11.27 20250115 2065 4.84 20250214 3920 -44.77 20240626 1551 39.59 20241209 0.19 N 095190 500 326 억 595755 N N 227 N 00 N
12 20250227 140800 57 100.00 KOSDAQ 금속 N N N N N 2170 15 2 0.70 118651730 54745 147.86 2165 2190 2130 2800 1510 2155 2167.35 0.91 0 -3698 2191 2172 2156 2137 2121 2182 2147 326 645 500 1460 5 1 65260462 1416 -40.94 1.21 12 0.08 -53.00 1798.00 3920 20240626 -44.64 1551 20241209 39.91 2440 -11.07 20250115 2065 5.08 20250214 3920 -44.64 20240626 1551 39.91 20241209 0.19 N 095190 500 326 억 595755 N N 227 N 00 N