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
096350/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
20250219,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,371,6,2,1.64,775281870,2081150,188.81,368,384,359,474,256,365,372.53,0.34,0,-61525,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,608,26.50,1.84,12,1.27,14.00,202.00,540,20240223,-31.30,292,20241209,27.05,437,-15.10,20250122,306,21.24,20250102,540,-31.30,20240223,292,27.05,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,375,10,2,2.74,730976156,1962478,178.05,368,384,359,474,256,365,372.48,0.34,0,-45334,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,614,26.79,1.86,12,1.20,14.00,202.00,540,20240223,-30.56,292,20241209,28.42,437,-14.19,20250122,306,22.55,20250102,540,-30.56,20240223,292,28.42,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,367,2,2,0.55,288626411,793194,71.96,368,370,359,474,256,365,363.88,0.34,0,18153,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,601,26.21,1.82,12,0.48,14.00,202.00,540,20240223,-32.04,292,20241209,25.68,437,-16.02,20250122,306,19.93,20250102,540,-32.04,20240223,292,25.68,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,130739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,368,3,2,0.82,263189802,723759,65.66,368,370,359,474,256,365,363.64,0.34,0,10896,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,603,26.29,1.82,12,0.44,14.00,202.00,540,20240223,-31.85,292,20241209,26.03,437,-15.79,20250122,306,20.26,20250102,540,-31.85,20240223,292,26.03,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,120738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,366,1,2,0.27,229958244,632975,57.43,368,370,359,474,256,365,363.30,0.34,0,121,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,599,26.14,1.81,12,0.39,14.00,202.00,540,20240223,-32.22,292,20241209,25.34,437,-16.25,20250122,306,19.61,20250102,540,-32.22,20240223,292,25.34,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,110739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,360,-5,5,-1.37,177143866,488438,44.31,368,370,359,474,256,365,362.67,0.34,0,-2527,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,590,25.71,1.78,12,0.30,14.00,202.00,540,20240223,-33.33,292,20241209,23.29,437,-17.62,20250122,306,17.65,20250102,540,-33.33,20240223,292,23.29,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,366,1,2,0.27,108513295,298256,27.06,368,370,359,474,256,365,363.83,0.34,0,-36788,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,599,26.14,1.81,12,0.18,14.00,202.00,540,20240223,-32.22,292,20241209,25.34,437,-16.25,20250122,306,19.61,20250102,540,-32.22,20240223,292,25.34,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250219,090740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,365,0,3,0.00,15945470,43451,3.94,368,370,365,474,256,365,366.98,0.34,0,-11755,371,367,361,357,351,370,360,164,109,100,270,1,1,163761009,598,26.07,1.81,12,0.03,14.00,202.00,540,20240223,-32.41,292,20241209,25.00,437,-16.48,20250122,306,19.28,20250102,540,-32.41,20240223,292,25.00,20241209,0.04,N,096350,100,163 억,,557932,N,N,0,N,00,N
20250218,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,365,5,2,1.39,390432940,1084880,82.48,363,365,355,468,252,360,359.87,0.31,0,44599,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,598,26.07,1.81,12,0.66,14.00,202.00,540,20240223,-32.41,292,20241209,25.00,437,-16.48,20250122,306,19.28,20250102,540,-32.41,20240223,292,25.00,20241209,0.06,N,096350,100,163 억,,510406,N,N,0,N,00,N
20250218,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,362,2,2,0.56,367626495,1022094,77.71,363,365,355,468,252,360,359.68,0.31,0,48162,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,593,25.86,1.79,12,0.62,14.00,202.00,540,20240223,-32.96,292,20241209,23.97,437,-17.16,20250122,306,18.30,20250102,540,-32.96,20240223,292,23.97,20241209,0.06,N,096350,100,163 억,,510406,N,N,0,N,00,N
20250218,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,361,1,2,0.28,300238691,835598,63.53,363,365,355,468,252,360,359.31,0.31,0,49261,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,591,25.79,1.79,12,0.51,14.00,202.00,540,20240223,-33.15,292,20241209,23.63,437,-17.39,20250122,306,17.97,20250102,540,-33.15,20240223,292,23.63,20241209,0.06,N,096350,100,163 억,,510406,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 20250219 160739 57 100.00 KOSDAQ 금속 N N N N N 371 6 2 1.64 775281870 2081150 188.81 368 384 359 474 256 365 372.53 0.34 0 -61525 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 608 26.50 1.84 12 1.27 14.00 202.00 540 20240223 -31.30 292 20241209 27.05 437 -15.10 20250122 306 21.24 20250102 540 -31.30 20240223 292 27.05 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
3 20250219 150741 57 100.00 KOSDAQ 금속 N N N N N 375 10 2 2.74 730976156 1962478 178.05 368 384 359 474 256 365 372.48 0.34 0 -45334 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 614 26.79 1.86 12 1.20 14.00 202.00 540 20240223 -30.56 292 20241209 28.42 437 -14.19 20250122 306 22.55 20250102 540 -30.56 20240223 292 28.42 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
4 20250219 140738 57 100.00 KOSDAQ 금속 N N N N N 367 2 2 0.55 288626411 793194 71.96 368 370 359 474 256 365 363.88 0.34 0 18153 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 601 26.21 1.82 12 0.48 14.00 202.00 540 20240223 -32.04 292 20241209 25.68 437 -16.02 20250122 306 19.93 20250102 540 -32.04 20240223 292 25.68 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
5 20250219 130739 57 100.00 KOSDAQ 금속 N N N N N 368 3 2 0.82 263189802 723759 65.66 368 370 359 474 256 365 363.64 0.34 0 10896 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 603 26.29 1.82 12 0.44 14.00 202.00 540 20240223 -31.85 292 20241209 26.03 437 -15.79 20250122 306 20.26 20250102 540 -31.85 20240223 292 26.03 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
6 20250219 120738 57 100.00 KOSDAQ 금속 N N N N N 366 1 2 0.27 229958244 632975 57.43 368 370 359 474 256 365 363.30 0.34 0 121 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 599 26.14 1.81 12 0.39 14.00 202.00 540 20240223 -32.22 292 20241209 25.34 437 -16.25 20250122 306 19.61 20250102 540 -32.22 20240223 292 25.34 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
7 20250219 110739 57 100.00 KOSDAQ 금속 N N N N N 360 -5 5 -1.37 177143866 488438 44.31 368 370 359 474 256 365 362.67 0.34 0 -2527 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 590 25.71 1.78 12 0.30 14.00 202.00 540 20240223 -33.33 292 20241209 23.29 437 -17.62 20250122 306 17.65 20250102 540 -33.33 20240223 292 23.29 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
8 20250219 100738 57 100.00 KOSDAQ 금속 N N N N N 366 1 2 0.27 108513295 298256 27.06 368 370 359 474 256 365 363.83 0.34 0 -36788 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 599 26.14 1.81 12 0.18 14.00 202.00 540 20240223 -32.22 292 20241209 25.34 437 -16.25 20250122 306 19.61 20250102 540 -32.22 20240223 292 25.34 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
9 20250219 090740 57 100.00 KOSDAQ 금속 N N N N N 365 0 3 0.00 15945470 43451 3.94 368 370 365 474 256 365 366.98 0.34 0 -11755 371 367 361 357 351 370 360 164 109 100 270 1 1 163761009 598 26.07 1.81 12 0.03 14.00 202.00 540 20240223 -32.41 292 20241209 25.00 437 -16.48 20250122 306 19.28 20250102 540 -32.41 20240223 292 25.00 20241209 0.04 N 096350 100 163 억 557932 N N 0 N 00 N
10 20250218 160737 57 100.00 KOSDAQ 금속 N N N N N 365 5 2 1.39 390432940 1084880 82.48 363 365 355 468 252 360 359.87 0.31 0 44599 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 598 26.07 1.81 12 0.66 14.00 202.00 540 20240223 -32.41 292 20241209 25.00 437 -16.48 20250122 306 19.28 20250102 540 -32.41 20240223 292 25.00 20241209 0.06 N 096350 100 163 억 510406 N N 0 N 00 N
11 20250218 150738 57 100.00 KOSDAQ 금속 N N N N N 362 2 2 0.56 367626495 1022094 77.71 363 365 355 468 252 360 359.68 0.31 0 48162 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 593 25.86 1.79 12 0.62 14.00 202.00 540 20240223 -32.96 292 20241209 23.97 437 -17.16 20250122 306 18.30 20250102 540 -32.96 20240223 292 23.97 20241209 0.06 N 096350 100 163 억 510406 N N 0 N 00 N
12 20250218 140738 57 100.00 KOSDAQ 금속 N N N N N 361 1 2 0.28 300238691 835598 63.53 363 365 355 468 252 360 359.31 0.31 0 49261 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 591 25.79 1.79 12 0.51 14.00 202.00 540 20240223 -33.15 292 20241209 23.63 437 -17.39 20250122 306 17.97 20250102 540 -33.15 20240223 292 23.63 20241209 0.06 N 096350 100 163 억 510406 N N 0 N 00 N