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
396300/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
20250218,161237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-25,5,-1.09,138208995,61281,85.33,2270,2280,2240,2975,1605,2290,2255.33,1.45,0,3311,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,600,9.44,0.85,12,0.23,240.00,2653.00,4360,20240216,-48.05,2000,20241210,13.25,2640,-14.20,20250114,2110,7.35,20250203,4285,-47.14,20240402,2000,13.25,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-25,5,-1.09,133951565,59393,82.70,2270,2280,2240,2975,1605,2290,2255.34,1.45,0,3847,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,600,9.44,0.85,12,0.22,240.00,2653.00,4360,20240216,-48.05,2000,20241210,13.25,2640,-14.20,20250114,2110,7.35,20250203,4285,-47.14,20240402,2000,13.25,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,141240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,111539690,49457,68.87,2270,2280,2240,2975,1605,2290,2255.29,1.45,0,3425,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,601,9.46,0.86,12,0.19,240.00,2653.00,4360,20240216,-47.94,2000,20241210,13.50,2640,-14.02,20250114,2110,7.58,20250203,4285,-47.02,20240402,2000,13.50,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,131237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-10,5,-0.44,108372145,48060,66.92,2270,2280,2240,2975,1605,2290,2254.93,1.45,0,3204,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,604,9.50,0.86,12,0.18,240.00,2653.00,4360,20240216,-47.71,2000,20241210,14.00,2640,-13.64,20250114,2110,8.06,20250203,4285,-46.79,20240402,2000,14.00,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,121239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,83642260,37091,51.65,2270,2280,2240,2975,1605,2290,2255.06,1.45,0,3031,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,601,9.46,0.86,12,0.14,240.00,2653.00,4360,20240216,-47.94,2000,20241210,13.50,2640,-14.02,20250114,2110,7.58,20250203,4285,-47.02,20240402,2000,13.50,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,111237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-15,5,-0.66,67206045,29813,41.51,2270,2280,2240,2975,1605,2290,2254.25,1.45,0,2343,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,603,9.48,0.86,12,0.11,240.00,2653.00,4360,20240216,-47.82,2000,20241210,13.75,2640,-13.83,20250114,2110,7.82,20250203,4285,-46.91,20240402,2000,13.75,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,101236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-35,5,-1.53,56713020,25176,35.06,2270,2280,2240,2975,1605,2290,2252.66,1.45,0,2772,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,597,9.40,0.85,12,0.10,240.00,2653.00,4360,20240216,-48.28,2000,20241210,12.75,2640,-14.58,20250114,2110,6.87,20250203,4285,-47.37,20240402,2000,12.75,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,091241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-15,5,-0.66,10466390,4630,6.45,2270,2280,2255,2975,1605,2290,2260.56,1.45,0,-763,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,603,9.48,0.86,12,0.02,240.00,2653.00,4360,20240216,-47.82,2000,20241210,13.75,2640,-13.83,20250114,2110,7.82,20250203,4285,-46.91,20240402,2000,13.75,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250217,161236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,65,2,2.92,161656610,71599,102.99,2215,2305,2215,2890,1560,2225,2257.75,1.33,0,32239,2328,2276,2243,2191,2158,2260,2175,26,665,100,1550,5,1,26489500,607,9.54,0.86,12,0.27,240.00,2653.00,4360,20240216,-47.48,2000,20241210,14.50,2640,-13.26,20250114,2110,8.53,20250203,4285,-46.56,20240402,2000,14.50,20241210,2.85,N,396300,100,26 억,,351350,N,N,0,N,00,N
20250217,151234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,55,2,2.47,155598900,68931,99.15,2215,2305,2215,2890,1560,2225,2257.31,1.33,0,31124,2328,2276,2243,2191,2158,2260,2175,26,665,100,1550,5,1,26489500,604,9.50,0.86,12,0.26,240.00,2653.00,4360,20240216,-47.71,2000,20241210,14.00,2640,-13.64,20250114,2110,8.06,20250203,4285,-46.79,20240402,2000,14.00,20241210,2.85,N,396300,100,26 억,,351350,N,N,0,N,00,N
20250217,141233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,70,2,3.15,138193475,61326,88.21,2215,2295,2215,2890,1560,2225,2253.42,1.33,0,33231,2328,2276,2243,2191,2158,2260,2175,26,665,100,1550,5,1,26489500,608,9.56,0.87,12,0.23,240.00,2653.00,4360,20240216,-47.36,2000,20241210,14.75,2640,-13.07,20250114,2110,8.77,20250203,4285,-46.44,20240402,2000,14.75,20241210,2.85,N,396300,100,26 억,,351350,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 161237 57 100.00 KOSDAQ 금속 N N N N N 2265 -25 5 -1.09 138208995 61281 85.33 2270 2280 2240 2975 1605 2290 2255.33 1.45 0 3311 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 600 9.44 0.85 12 0.23 240.00 2653.00 4360 20240216 -48.05 2000 20241210 13.25 2640 -14.20 20250114 2110 7.35 20250203 4285 -47.14 20240402 2000 13.25 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
3 20250218 151238 57 100.00 KOSDAQ 금속 N N N N N 2265 -25 5 -1.09 133951565 59393 82.70 2270 2280 2240 2975 1605 2290 2255.34 1.45 0 3847 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 600 9.44 0.85 12 0.22 240.00 2653.00 4360 20240216 -48.05 2000 20241210 13.25 2640 -14.20 20250114 2110 7.35 20250203 4285 -47.14 20240402 2000 13.25 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
4 20250218 141240 57 100.00 KOSDAQ 금속 N N N N N 2270 -20 5 -0.87 111539690 49457 68.87 2270 2280 2240 2975 1605 2290 2255.29 1.45 0 3425 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 601 9.46 0.86 12 0.19 240.00 2653.00 4360 20240216 -47.94 2000 20241210 13.50 2640 -14.02 20250114 2110 7.58 20250203 4285 -47.02 20240402 2000 13.50 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
5 20250218 131237 57 100.00 KOSDAQ 금속 N N N N N 2280 -10 5 -0.44 108372145 48060 66.92 2270 2280 2240 2975 1605 2290 2254.93 1.45 0 3204 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 604 9.50 0.86 12 0.18 240.00 2653.00 4360 20240216 -47.71 2000 20241210 14.00 2640 -13.64 20250114 2110 8.06 20250203 4285 -46.79 20240402 2000 14.00 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
6 20250218 121239 57 100.00 KOSDAQ 금속 N N N N N 2270 -20 5 -0.87 83642260 37091 51.65 2270 2280 2240 2975 1605 2290 2255.06 1.45 0 3031 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 601 9.46 0.86 12 0.14 240.00 2653.00 4360 20240216 -47.94 2000 20241210 13.50 2640 -14.02 20250114 2110 7.58 20250203 4285 -47.02 20240402 2000 13.50 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
7 20250218 111237 57 100.00 KOSDAQ 금속 N N N N N 2275 -15 5 -0.66 67206045 29813 41.51 2270 2280 2240 2975 1605 2290 2254.25 1.45 0 2343 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 603 9.48 0.86 12 0.11 240.00 2653.00 4360 20240216 -47.82 2000 20241210 13.75 2640 -13.83 20250114 2110 7.82 20250203 4285 -46.91 20240402 2000 13.75 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
8 20250218 101236 57 100.00 KOSDAQ 금속 N N N N N 2255 -35 5 -1.53 56713020 25176 35.06 2270 2280 2240 2975 1605 2290 2252.66 1.45 0 2772 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 597 9.40 0.85 12 0.10 240.00 2653.00 4360 20240216 -48.28 2000 20241210 12.75 2640 -14.58 20250114 2110 6.87 20250203 4285 -47.37 20240402 2000 12.75 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
9 20250218 091241 57 100.00 KOSDAQ 금속 N N N N N 2275 -15 5 -0.66 10466390 4630 6.45 2270 2280 2255 2975 1605 2290 2260.56 1.45 0 -763 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 603 9.48 0.86 12 0.02 240.00 2653.00 4360 20240216 -47.82 2000 20241210 13.75 2640 -13.83 20250114 2110 7.82 20250203 4285 -46.91 20240402 2000 13.75 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
10 20250217 161236 57 100.00 KOSDAQ 금속 N N N N N 2290 65 2 2.92 161656610 71599 102.99 2215 2305 2215 2890 1560 2225 2257.75 1.33 0 32239 2328 2276 2243 2191 2158 2260 2175 26 665 100 1550 5 1 26489500 607 9.54 0.86 12 0.27 240.00 2653.00 4360 20240216 -47.48 2000 20241210 14.50 2640 -13.26 20250114 2110 8.53 20250203 4285 -46.56 20240402 2000 14.50 20241210 2.85 N 396300 100 26 억 351350 N N 0 N 00 N
11 20250217 151234 57 100.00 KOSDAQ 금속 N N N N N 2280 55 2 2.47 155598900 68931 99.15 2215 2305 2215 2890 1560 2225 2257.31 1.33 0 31124 2328 2276 2243 2191 2158 2260 2175 26 665 100 1550 5 1 26489500 604 9.50 0.86 12 0.26 240.00 2653.00 4360 20240216 -47.71 2000 20241210 14.00 2640 -13.64 20250114 2110 8.06 20250203 4285 -46.79 20240402 2000 14.00 20241210 2.85 N 396300 100 26 억 351350 N N 0 N 00 N
12 20250217 141233 57 100.00 KOSDAQ 금속 N N N N N 2295 70 2 3.15 138193475 61326 88.21 2215 2295 2215 2890 1560 2225 2253.42 1.33 0 33231 2328 2276 2243 2191 2158 2260 2175 26 665 100 1550 5 1 26489500 608 9.56 0.87 12 0.23 240.00 2653.00 4360 20240216 -47.36 2000 20241210 14.75 2640 -13.07 20250114 2110 8.77 20250203 4285 -46.44 20240402 2000 14.75 20241210 2.85 N 396300 100 26 억 351350 N N 0 N 00 N