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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093380/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
20250224,160741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,15,2,0.59,43378280,16828,141.58,2545,2635,2515,3305,1785,2545,2577.74,0.52,0,-2729,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,253,-25.86,0.36,08,0.17,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,70,2,2.75,39678795,15407,129.62,2545,2635,2515,3305,1785,2545,2575.37,0.52,0,-2720,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,258,-26.41,0.36,08,0.16,-99.00,7190.00,3990,20240614,-34.46,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,65,2,2.55,31507765,12285,103.36,2545,2635,2515,3305,1785,2545,2564.73,0.52,0,-2703,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,258,-26.36,0.36,08,0.12,-99.00,7190.00,3990,20240614,-34.59,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,130741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,15,2,0.59,18615205,7334,61.70,2545,2575,2515,3305,1785,2545,2538.21,0.52,0,-1219,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,253,-25.86,0.36,08,0.07,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,120738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,15,2,0.59,12921145,5112,43.01,2545,2565,2515,3305,1785,2545,2527.61,0.52,0,-565,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,253,-25.86,0.36,08,0.05,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,110736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-5,5,-0.20,10335095,4094,34.44,2545,2565,2515,3305,1785,2545,2524.45,0.52,0,-421,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,251,-25.66,0.35,08,0.04,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-10,5,-0.39,2565455,1011,8.51,2545,2565,2525,3305,1785,2545,2537.54,0.52,0,-335,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,250,-25.61,0.35,08,0.01,-99.00,7190.00,3990,20240614,-36.47,2080,20241209,21.88,3235,-21.64,20250116,2265,11.92,20250102,3990,-36.47,20240614,2080,21.88,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250224,090743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,0,3,0.00,229050,90,0.76,2545,2545,2545,3305,1785,2545,2545.00,0.52,0,0,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,251,-25.71,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N
20250221,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,0,3,0.00,30129880,11886,52.89,2580,2580,2520,3305,1785,2545,2534.90,0.52,0,-168,2621,2582,2541,2502,2461,2562,2482,49,760,500,1780,5,1,9879313,251,-25.71,0.35,08,0.12,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.19,N,093380,500,49 억,,51103,N,N,0,N,00,N
20250221,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,10,2,0.39,28451425,11227,49.96,2580,2580,2520,3305,1785,2545,2534.20,0.52,0,-112,2621,2582,2541,2502,2461,2562,2482,49,760,500,1780,5,1,9879313,252,-25.81,0.36,08,0.11,-99.00,7190.00,3990,20240614,-35.96,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,51103,N,N,0,N,00,N
20250221,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,10,2,0.39,25114755,9916,44.13,2580,2580,2520,3305,1785,2545,2532.75,0.52,0,-167,2621,2582,2541,2502,2461,2562,2482,49,760,500,1780,5,1,9879313,252,-25.81,0.36,08,0.10,-99.00,7190.00,3990,20240614,-35.96,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,51103,N,N,0,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 20250224 160741 57 100.00 KOSDAQ 금속 N N N N N 2560 15 2 0.59 43378280 16828 141.58 2545 2635 2515 3305 1785 2545 2577.74 0.52 0 -2729 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 253 -25.86 0.36 08 0.17 -99.00 7190.00 3990 20240614 -35.84 2080 20241209 23.08 3235 -20.87 20250116 2265 13.02 20250102 3990 -35.84 20240614 2080 23.08 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
3 20250224 150740 57 100.00 KOSDAQ 금속 N N N N N 2615 70 2 2.75 39678795 15407 129.62 2545 2635 2515 3305 1785 2545 2575.37 0.52 0 -2720 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 258 -26.41 0.36 08 0.16 -99.00 7190.00 3990 20240614 -34.46 2080 20241209 25.72 3235 -19.17 20250116 2265 15.45 20250102 3990 -34.46 20240614 2080 25.72 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
4 20250224 140739 57 100.00 KOSDAQ 금속 N N N N N 2610 65 2 2.55 31507765 12285 103.36 2545 2635 2515 3305 1785 2545 2564.73 0.52 0 -2703 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 258 -26.36 0.36 08 0.12 -99.00 7190.00 3990 20240614 -34.59 2080 20241209 25.48 3235 -19.32 20250116 2265 15.23 20250102 3990 -34.59 20240614 2080 25.48 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
5 20250224 130741 57 100.00 KOSDAQ 금속 N N N N N 2560 15 2 0.59 18615205 7334 61.70 2545 2575 2515 3305 1785 2545 2538.21 0.52 0 -1219 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 253 -25.86 0.36 08 0.07 -99.00 7190.00 3990 20240614 -35.84 2080 20241209 23.08 3235 -20.87 20250116 2265 13.02 20250102 3990 -35.84 20240614 2080 23.08 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
6 20250224 120738 57 100.00 KOSDAQ 금속 N N N N N 2560 15 2 0.59 12921145 5112 43.01 2545 2565 2515 3305 1785 2545 2527.61 0.52 0 -565 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 253 -25.86 0.36 08 0.05 -99.00 7190.00 3990 20240614 -35.84 2080 20241209 23.08 3235 -20.87 20250116 2265 13.02 20250102 3990 -35.84 20240614 2080 23.08 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
7 20250224 110736 57 100.00 KOSDAQ 금속 N N N N N 2540 -5 5 -0.20 10335095 4094 34.44 2545 2565 2515 3305 1785 2545 2524.45 0.52 0 -421 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 251 -25.66 0.35 08 0.04 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
8 20250224 100737 57 100.00 KOSDAQ 금속 N N N N N 2535 -10 5 -0.39 2565455 1011 8.51 2545 2565 2525 3305 1785 2545 2537.54 0.52 0 -335 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 250 -25.61 0.35 08 0.01 -99.00 7190.00 3990 20240614 -36.47 2080 20241209 21.88 3235 -21.64 20250116 2265 11.92 20250102 3990 -36.47 20240614 2080 21.88 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
9 20250224 090743 57 100.00 KOSDAQ 금속 N N N N N 2545 0 3 0.00 229050 90 0.76 2545 2545 2545 3305 1785 2545 2545.00 0.52 0 0 2608 2576 2548 2516 2488 2562 2502 49 760 500 1780 5 1 9879313 251 -25.71 0.35 08 0.00 -99.00 7190.00 3990 20240614 -36.22 2080 20241209 22.36 3235 -21.33 20250116 2265 12.36 20250102 3990 -36.22 20240614 2080 22.36 20241209 0.19 N 093380 500 49 억 50935 N N 0 N 00 N
10 20250221 160735 57 100.00 KOSDAQ 금속 N N N N N 2545 0 3 0.00 30129880 11886 52.89 2580 2580 2520 3305 1785 2545 2534.90 0.52 0 -168 2621 2582 2541 2502 2461 2562 2482 49 760 500 1780 5 1 9879313 251 -25.71 0.35 08 0.12 -99.00 7190.00 3990 20240614 -36.22 2080 20241209 22.36 3235 -21.33 20250116 2265 12.36 20250102 3990 -36.22 20240614 2080 22.36 20241209 0.19 N 093380 500 49 억 51103 N N 0 N 00 N
11 20250221 150738 57 100.00 KOSDAQ 금속 N N N N N 2555 10 2 0.39 28451425 11227 49.96 2580 2580 2520 3305 1785 2545 2534.20 0.52 0 -112 2621 2582 2541 2502 2461 2562 2482 49 760 500 1780 5 1 9879313 252 -25.81 0.36 08 0.11 -99.00 7190.00 3990 20240614 -35.96 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.19 N 093380 500 49 억 51103 N N 0 N 00 N
12 20250221 140738 57 100.00 KOSDAQ 금속 N N N N N 2555 10 2 0.39 25114755 9916 44.13 2580 2580 2520 3305 1785 2545 2532.75 0.52 0 -167 2621 2582 2541 2502 2461 2562 2482 49 760 500 1780 5 1 9879313 252 -25.81 0.36 08 0.10 -99.00 7190.00 3990 20240614 -35.96 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.19 N 093380 500 49 억 51103 N N 0 N 00 N