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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,30,2,1.39,183237015,83823,33.75,2180,2215,2155,2805,1515,2160,2185.99,0.97,0,-6308,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1429,-41.32,1.22,12,0.13,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2065,6.05,20250214,3920,-44.13,20240626,1551,41.20,20241209,0.16,N,095190,500,326 억,,635244,N,N,588,N,00,N
20250219,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,40,2,1.85,171810750,78612,31.66,2180,2215,2155,2805,1515,2160,2185.55,0.97,0,-7514,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1436,-41.51,1.22,12,0.12,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2065,6.54,20250214,3920,-43.88,20240626,1551,41.84,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250219,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,40,2,1.85,151308255,69281,27.90,2180,2215,2155,2805,1515,2160,2183.98,0.97,0,-7878,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1436,-41.51,1.22,12,0.11,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2065,6.54,20250214,3920,-43.88,20240626,1551,41.84,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250219,130735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,50,2,2.31,127369965,58405,23.52,2180,2215,2155,2805,1515,2160,2180.81,0.97,0,-9260,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1442,-41.70,1.23,12,0.09,-53.00,1798.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,2065,7.02,20250214,3920,-43.62,20240626,1551,42.49,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250219,120734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,40,2,1.85,103871235,47756,19.23,2180,2200,2155,2805,1515,2160,2175.04,0.97,0,-8585,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1436,-41.51,1.22,12,0.07,-53.00,1798.00,3920,20240626,-43.88,1551,20241209,41.84,2440,-9.84,20250115,2065,6.54,20250214,3920,-43.88,20240626,1551,41.84,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250219,110735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,20,2,0.93,67107565,30965,12.47,2180,2190,2155,2805,1515,2160,2167.21,0.97,0,-4033,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1423,-41.13,1.21,12,0.05,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2065,5.57,20250214,3920,-44.39,20240626,1551,40.55,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250219,100735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,10,2,0.46,39890405,18389,7.41,2180,2190,2155,2805,1515,2160,2169.25,0.97,0,-5222,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1416,-40.94,1.21,12,0.03,-53.00,1798.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,2065,5.08,20250214,3920,-44.64,20240626,1551,39.91,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250219,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,15,2,0.69,8799205,4061,1.64,2180,2190,2155,2805,1515,2160,2166.76,0.97,0,-1296,2293,2226,2168,2101,2043,2260,2135,326,645,500,1460,5,1,65260462,1419,-41.04,1.21,12,0.01,-53.00,1798.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2065,5.33,20250214,3920,-44.52,20240626,1551,40.23,20241209,0.16,N,095190,500,326 억,,635244,N,N,953,N,00,N
20250218,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,55,2,2.61,538911550,247084,340.50,2120,2235,2110,2735,1475,2105,2181.09,0.90,0,49709,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1410,-40.75,1.20,12,0.38,-53.00,1798.00,3920,20240626,-44.90,1551,20241209,39.26,2440,-11.48,20250115,2065,4.60,20250214,3920,-44.90,20240626,1551,39.26,20241209,0.16,N,095190,500,326 억,,586353,N,N,953,N,00,N
20250218,150734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,80,2,3.80,509219075,233379,321.62,2120,2235,2110,2735,1475,2105,2181.94,0.90,0,48168,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1426,-41.23,1.22,12,0.36,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2065,5.81,20250214,3920,-44.26,20240626,1551,40.88,20241209,0.16,N,095190,500,326 억,,586353,N,N,379,N,00,N
20250218,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,70,2,3.33,406445350,186703,257.29,2120,2225,2110,2735,1475,2105,2176.96,0.90,0,37098,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1419,-41.04,1.21,12,0.29,-53.00,1798.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2065,5.33,20250214,3920,-44.52,20240626,1551,40.23,20241209,0.16,N,095190,500,326 억,,586353,N,N,379,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 20250219 160735 57 100.00 KOSDAQ 금속 N N N N N 2190 30 2 1.39 183237015 83823 33.75 2180 2215 2155 2805 1515 2160 2185.99 0.97 0 -6308 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 5 1 65260462 1429 -41.32 1.22 12 0.13 -53.00 1798.00 3920 20240626 -44.13 1551 20241209 41.20 2440 -10.25 20250115 2065 6.05 20250214 3920 -44.13 20240626 1551 41.20 20241209 0.16 N 095190 500 326 억 635244 N N 588 N 00 N
3 20250219 150737 57 100.00 KOSDAQ 금속 N N N N N 2200 40 2 1.85 171810750 78612 31.66 2180 2215 2155 2805 1515 2160 2185.55 0.97 0 -7514 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 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 2065 6.54 20250214 3920 -43.88 20240626 1551 41.84 20241209 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
4 20250219 140734 57 100.00 KOSDAQ 금속 N N N N N 2200 40 2 1.85 151308255 69281 27.90 2180 2215 2155 2805 1515 2160 2183.98 0.97 0 -7878 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 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 2065 6.54 20250214 3920 -43.88 20240626 1551 41.84 20241209 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
5 20250219 130735 57 100.00 KOSDAQ 금속 N N N N N 2210 50 2 2.31 127369965 58405 23.52 2180 2215 2155 2805 1515 2160 2180.81 0.97 0 -9260 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 5 1 65260462 1442 -41.70 1.23 12 0.09 -53.00 1798.00 3920 20240626 -43.62 1551 20241209 42.49 2440 -9.43 20250115 2065 7.02 20250214 3920 -43.62 20240626 1551 42.49 20241209 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
6 20250219 120734 57 100.00 KOSDAQ 금속 N N N N N 2200 40 2 1.85 103871235 47756 19.23 2180 2200 2155 2805 1515 2160 2175.04 0.97 0 -8585 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 5 1 65260462 1436 -41.51 1.22 12 0.07 -53.00 1798.00 3920 20240626 -43.88 1551 20241209 41.84 2440 -9.84 20250115 2065 6.54 20250214 3920 -43.88 20240626 1551 41.84 20241209 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
7 20250219 110735 57 100.00 KOSDAQ 금속 N N N N N 2180 20 2 0.93 67107565 30965 12.47 2180 2190 2155 2805 1515 2160 2167.21 0.97 0 -4033 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 5 1 65260462 1423 -41.13 1.21 12 0.05 -53.00 1798.00 3920 20240626 -44.39 1551 20241209 40.55 2440 -10.66 20250115 2065 5.57 20250214 3920 -44.39 20240626 1551 40.55 20241209 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
8 20250219 100735 57 100.00 KOSDAQ 금속 N N N N N 2170 10 2 0.46 39890405 18389 7.41 2180 2190 2155 2805 1515 2160 2169.25 0.97 0 -5222 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 5 1 65260462 1416 -40.94 1.21 12 0.03 -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 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
9 20250219 090736 57 100.00 KOSDAQ 금속 N N N N N 2175 15 2 0.69 8799205 4061 1.64 2180 2190 2155 2805 1515 2160 2166.76 0.97 0 -1296 2293 2226 2168 2101 2043 2260 2135 326 645 500 1460 5 1 65260462 1419 -41.04 1.21 12 0.01 -53.00 1798.00 3920 20240626 -44.52 1551 20241209 40.23 2440 -10.86 20250115 2065 5.33 20250214 3920 -44.52 20240626 1551 40.23 20241209 0.16 N 095190 500 326 억 635244 N N 953 N 00 N
10 20250218 160733 57 100.00 KOSDAQ 금속 N N N N N 2160 55 2 2.61 538911550 247084 340.50 2120 2235 2110 2735 1475 2105 2181.09 0.90 0 49709 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1410 -40.75 1.20 12 0.38 -53.00 1798.00 3920 20240626 -44.90 1551 20241209 39.26 2440 -11.48 20250115 2065 4.60 20250214 3920 -44.90 20240626 1551 39.26 20241209 0.16 N 095190 500 326 억 586353 N N 953 N 00 N
11 20250218 150734 57 100.00 KOSDAQ 금속 N N N N N 2185 80 2 3.80 509219075 233379 321.62 2120 2235 2110 2735 1475 2105 2181.94 0.90 0 48168 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1426 -41.23 1.22 12 0.36 -53.00 1798.00 3920 20240626 -44.26 1551 20241209 40.88 2440 -10.45 20250115 2065 5.81 20250214 3920 -44.26 20240626 1551 40.88 20241209 0.16 N 095190 500 326 억 586353 N N 379 N 00 N
12 20250218 140735 57 100.00 KOSDAQ 금속 N N N N N 2175 70 2 3.33 406445350 186703 257.29 2120 2225 2110 2735 1475 2105 2176.96 0.90 0 37098 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1419 -41.04 1.21 12 0.29 -53.00 1798.00 3920 20240626 -44.52 1551 20241209 40.23 2440 -10.86 20250115 2065 5.33 20250214 3920 -44.52 20240626 1551 40.23 20241209 0.16 N 095190 500 326 억 586353 N N 379 N 00 N