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
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
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
20250218,130735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,362,2,2,0.56,271633610,756151,57.49,363,365,355,468,252,360,359.23,0.31,0,52007,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,593,25.86,1.79,12,0.46,14.00,202.00,540,20240223,-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
20250218,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,362,2,2,0.56,203273351,566450,43.07,363,365,355,468,252,360,358.85,0.31,0,41713,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,593,25.86,1.79,12,0.35,14.00,202.00,540,20240223,-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
20250218,110736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,361,1,2,0.28,174416526,486636,37.00,363,365,355,468,252,360,358.41,0.31,0,46698,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,591,25.79,1.79,12,0.30,14.00,202.00,540,20240223,-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
20250218,100735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-3,5,-0.83,112767651,314621,23.92,363,365,355,468,252,360,358.42,0.31,0,23864,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,585,25.50,1.77,12,0.19,14.00,202.00,540,20240223,-33.89,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,540,-33.89,20240223,292,22.26,20241209,0.06,N,096350,100,163 억,,510406,N,N,0,N,00,N
20250218,090738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,361,1,2,0.28,31413222,87090,6.62,363,365,359,468,252,360,360.70,0.31,0,7174,378,368,353,343,328,374,349,164,108,100,260,1,1,163761009,591,25.79,1.79,12,0.05,14.00,202.00,540,20240223,-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
20250217,160736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,360,19,2,5.57,455620305,1293071,194.47,349,363,338,443,239,341,352.25,0.24,0,124139,357,349,345,337,333,347,335,164,102,100,250,1,1,163761009,590,25.71,1.78,12,0.79,14.00,202.00,540,20240223,-33.33,292,20241209,23.29,437,-17.62,20250122,306,17.65,20250102,540,-33.33,20240223,292,23.29,20241209,0.06,N,096350,100,163 억,,391795,N,N,0,N,00,N
20250217,150734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,17,2,4.99,401865560,1143664,172.00,349,360,338,443,239,341,351.38,0.24,0,108687,357,349,345,337,333,347,335,164,102,100,250,1,1,163761009,586,25.57,1.77,12,0.70,14.00,202.00,540,20240223,-33.70,292,20241209,22.60,437,-18.08,20250122,306,16.99,20250102,540,-33.70,20240223,292,22.60,20241209,0.06,N,096350,100,163 억,,391795,N,N,0,N,00,N
20250217,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,13,2,3.81,339427603,969030,145.74,349,360,338,443,239,341,350.28,0.24,0,103456,357,349,345,337,333,347,335,164,102,100,250,1,1,163761009,580,25.29,1.75,12,0.59,14.00,202.00,540,20240223,-34.44,292,20241209,21.23,437,-18.99,20250122,306,15.69,20250102,540,-34.44,20240223,292,21.23,20241209,0.06,N,096350,100,163 억,,391795,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 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
3 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
4 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
5 20250218 130735 57 100.00 KOSDAQ 금속 N N N N N 362 2 2 0.56 271633610 756151 57.49 363 365 355 468 252 360 359.23 0.31 0 52007 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 593 25.86 1.79 12 0.46 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
6 20250218 120737 57 100.00 KOSDAQ 금속 N N N N N 362 2 2 0.56 203273351 566450 43.07 363 365 355 468 252 360 358.85 0.31 0 41713 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 593 25.86 1.79 12 0.35 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
7 20250218 110736 57 100.00 KOSDAQ 금속 N N N N N 361 1 2 0.28 174416526 486636 37.00 363 365 355 468 252 360 358.41 0.31 0 46698 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 591 25.79 1.79 12 0.30 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
8 20250218 100735 57 100.00 KOSDAQ 금속 N N N N N 357 -3 5 -0.83 112767651 314621 23.92 363 365 355 468 252 360 358.42 0.31 0 23864 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 585 25.50 1.77 12 0.19 14.00 202.00 540 20240223 -33.89 292 20241209 22.26 437 -18.31 20250122 306 16.67 20250102 540 -33.89 20240223 292 22.26 20241209 0.06 N 096350 100 163 억 510406 N N 0 N 00 N
9 20250218 090738 57 100.00 KOSDAQ 금속 N N N N N 361 1 2 0.28 31413222 87090 6.62 363 365 359 468 252 360 360.70 0.31 0 7174 378 368 353 343 328 374 349 164 108 100 260 1 1 163761009 591 25.79 1.79 12 0.05 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
10 20250217 160736 57 100.00 KOSDAQ 금속 N N N N N 360 19 2 5.57 455620305 1293071 194.47 349 363 338 443 239 341 352.25 0.24 0 124139 357 349 345 337 333 347 335 164 102 100 250 1 1 163761009 590 25.71 1.78 12 0.79 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 0.06 N 096350 100 163 억 391795 N N 0 N 00 N
11 20250217 150734 57 100.00 KOSDAQ 금속 N N N N N 358 17 2 4.99 401865560 1143664 172.00 349 360 338 443 239 341 351.38 0.24 0 108687 357 349 345 337 333 347 335 164 102 100 250 1 1 163761009 586 25.57 1.77 12 0.70 14.00 202.00 540 20240223 -33.70 292 20241209 22.60 437 -18.08 20250122 306 16.99 20250102 540 -33.70 20240223 292 22.60 20241209 0.06 N 096350 100 163 억 391795 N N 0 N 00 N
12 20250217 140734 57 100.00 KOSDAQ 금속 N N N N N 354 13 2 3.81 339427603 969030 145.74 349 360 338 443 239 341 350.28 0.24 0 103456 357 349 345 337 333 347 335 164 102 100 250 1 1 163761009 580 25.29 1.75 12 0.59 14.00 202.00 540 20240223 -34.44 292 20241209 21.23 437 -18.99 20250122 306 15.69 20250102 540 -34.44 20240223 292 21.23 20241209 0.06 N 096350 100 163 억 391795 N N 0 N 00 N