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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,70,2,3.33,390669345,179454,247.30,2120,2225,2110,2735,1475,2105,2176.99,0.90,0,38645,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1419,-41.04,1.21,12,0.27,-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
20250218,120734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,85,2,4.04,357075790,164147,226.21,2120,2225,2110,2735,1475,2105,2175.34,0.90,0,36622,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1429,-41.32,1.22,12,0.25,-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,,586353,N,N,379,N,00,N
20250218,110732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,105,2,4.99,317506895,146101,201.34,2120,2225,2110,2735,1475,2105,2173.20,0.90,0,33479,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1442,-41.70,1.23,12,0.22,-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,,586353,N,N,379,N,00,N
20250218,100732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,65,2,3.09,152788485,70992,97.83,2120,2175,2110,2735,1475,2105,2152.19,0.90,0,11252,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1416,-40.94,1.21,12,0.11,-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,,586353,N,N,379,N,00,N
20250218,090734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,55,2,2.61,18837310,8777,12.10,2120,2160,2115,2735,1475,2105,2146.21,0.90,0,5811,2135,2120,2095,2080,2055,2107,2067,326,630,500,1430,5,1,65260462,1410,-40.75,1.20,12,0.01,-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,379,N,00,N
20250217,160732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,0,3,0.00,149446715,71563,65.59,2110,2110,2070,2735,1475,2105,2088.32,0.87,0,16115,2298,2201,2133,2036,1968,2167,2002,326,630,500,1430,5,1,65260462,1374,-39.72,1.17,12,0.11,-53.00,1798.00,3920,20240626,-46.30,1551,20241209,35.72,2440,-13.73,20250115,2065,1.94,20250214,3920,-46.30,20240626,1551,35.72,20241209,0.16,N,095190,500,326 억,,570215,N,N,379,N,00,N
20250217,150731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,0,3,0.00,146130410,69987,64.14,2110,2110,2070,2735,1475,2105,2087.97,0.87,0,16431,2298,2201,2133,2036,1968,2167,2002,326,630,500,1430,5,1,65260462,1374,-39.72,1.17,12,0.11,-53.00,1798.00,3920,20240626,-46.30,1551,20241209,35.72,2440,-13.73,20250115,2065,1.94,20250214,3920,-46.30,20240626,1551,35.72,20241209,0.16,N,095190,500,326 억,,570215,N,N,368,N,00,N
20250217,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-25,5,-1.19,103468005,49656,45.51,2110,2110,2070,2735,1475,2105,2083.70,0.87,0,9655,2298,2201,2133,2036,1968,2167,2002,326,630,500,1430,5,1,65260462,1357,-39.25,1.16,12,0.08,-53.00,1798.00,3920,20240626,-46.94,1551,20241209,34.11,2440,-14.75,20250115,2065,0.73,20250214,3920,-46.94,20240626,1551,34.11,20241209,0.16,N,095190,500,326 억,,570215,N,N,368,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 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
3 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
4 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
5 20250218 130732 57 100.00 KOSDAQ 금속 N N N N N 2175 70 2 3.33 390669345 179454 247.30 2120 2225 2110 2735 1475 2105 2176.99 0.90 0 38645 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1419 -41.04 1.21 12 0.27 -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
6 20250218 120734 57 100.00 KOSDAQ 금속 N N N N N 2190 85 2 4.04 357075790 164147 226.21 2120 2225 2110 2735 1475 2105 2175.34 0.90 0 36622 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1429 -41.32 1.22 12 0.25 -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 586353 N N 379 N 00 N
7 20250218 110732 57 100.00 KOSDAQ 금속 N N N N N 2210 105 2 4.99 317506895 146101 201.34 2120 2225 2110 2735 1475 2105 2173.20 0.90 0 33479 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1442 -41.70 1.23 12 0.22 -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 586353 N N 379 N 00 N
8 20250218 100732 57 100.00 KOSDAQ 금속 N N N N N 2170 65 2 3.09 152788485 70992 97.83 2120 2175 2110 2735 1475 2105 2152.19 0.90 0 11252 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1416 -40.94 1.21 12 0.11 -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 586353 N N 379 N 00 N
9 20250218 090734 57 100.00 KOSDAQ 금속 N N N N N 2160 55 2 2.61 18837310 8777 12.10 2120 2160 2115 2735 1475 2105 2146.21 0.90 0 5811 2135 2120 2095 2080 2055 2107 2067 326 630 500 1430 5 1 65260462 1410 -40.75 1.20 12 0.01 -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 379 N 00 N
10 20250217 160732 57 100.00 KOSDAQ 금속 N N N N N 2105 0 3 0.00 149446715 71563 65.59 2110 2110 2070 2735 1475 2105 2088.32 0.87 0 16115 2298 2201 2133 2036 1968 2167 2002 326 630 500 1430 5 1 65260462 1374 -39.72 1.17 12 0.11 -53.00 1798.00 3920 20240626 -46.30 1551 20241209 35.72 2440 -13.73 20250115 2065 1.94 20250214 3920 -46.30 20240626 1551 35.72 20241209 0.16 N 095190 500 326 억 570215 N N 379 N 00 N
11 20250217 150731 57 100.00 KOSDAQ 금속 N N N N N 2105 0 3 0.00 146130410 69987 64.14 2110 2110 2070 2735 1475 2105 2087.97 0.87 0 16431 2298 2201 2133 2036 1968 2167 2002 326 630 500 1430 5 1 65260462 1374 -39.72 1.17 12 0.11 -53.00 1798.00 3920 20240626 -46.30 1551 20241209 35.72 2440 -13.73 20250115 2065 1.94 20250214 3920 -46.30 20240626 1551 35.72 20241209 0.16 N 095190 500 326 억 570215 N N 368 N 00 N
12 20250217 140730 57 100.00 KOSDAQ 금속 N N N N N 2080 -25 5 -1.19 103468005 49656 45.51 2110 2110 2070 2735 1475 2105 2083.70 0.87 0 9655 2298 2201 2133 2036 1968 2167 2002 326 630 500 1430 5 1 65260462 1357 -39.25 1.16 12 0.08 -53.00 1798.00 3920 20240626 -46.94 1551 20241209 34.11 2440 -14.75 20250115 2065 0.73 20250214 3920 -46.94 20240626 1551 34.11 20241209 0.16 N 095190 500 326 억 570215 N N 368 N 00 N