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
012620/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
20250219,160303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-40,5,-0.56,17208430,2399,29.12,7200,7200,7150,9360,5040,7200,7173.17,1.96,0,193,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,315,3.94,0.20,12,0.05,1818.00,35162.00,8930,20240206,-19.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-40,5,-0.56,16164470,2253,27.35,7200,7200,7150,9360,5040,7200,7174.64,1.96,0,193,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,315,3.94,0.20,12,0.05,1818.00,35162.00,8930,20240206,-19.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,140303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-20,5,-0.28,14065090,1960,23.79,7200,7200,7150,9360,5040,7200,7176.07,1.96,0,193,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,316,3.95,0.20,12,0.04,1818.00,35162.00,8930,20240206,-19.60,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8770,-18.13,20240221,6680,7.49,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,130304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-20,5,-0.28,13698910,1909,23.17,7200,7200,7150,9360,5040,7200,7175.96,1.96,0,193,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,316,3.95,0.20,12,0.04,1818.00,35162.00,8930,20240206,-19.60,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8770,-18.13,20240221,6680,7.49,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-10,5,-0.14,13397330,1867,22.66,7200,7200,7150,9360,5040,7200,7175.86,1.96,0,193,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,316,3.95,0.20,12,0.04,1818.00,35162.00,8930,20240206,-19.48,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8770,-18.02,20240221,6680,7.63,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,110304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-50,5,-0.69,13088850,1824,22.14,7200,7200,7150,9360,5040,7200,7175.90,1.96,0,193,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,315,3.93,0.20,12,0.04,1818.00,35162.00,8930,20240206,-19.93,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8770,-18.47,20240221,6680,7.04,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,100304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-30,5,-0.42,9230340,1285,15.60,7200,7200,7150,9360,5040,7200,7183.14,1.96,0,192,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,315,3.94,0.20,12,0.03,1818.00,35162.00,8930,20240206,-19.71,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8770,-18.24,20240221,6680,7.34,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250219,090304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-50,5,-0.69,2910400,405,4.92,7200,7200,7150,9360,5040,7200,7186.17,1.96,0,-2,7253,7226,7193,7166,7133,7230,7170,22,2160,500,5180,10,1,4400000,315,3.93,0.20,12,0.01,1818.00,35162.00,8930,20240206,-19.93,6680,20241209,7.04,7490,-4.54,20250117,7010,2.00,20250203,8770,-18.47,20240221,6680,7.04,20241209,0.33,N,012620,500,22 억,,86434,N,N,0,N,00,N
20250218,160303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,60,2,0.84,59226140,8238,368.76,7200,7220,7160,9280,5000,7140,7189.38,1.96,0,84,7226,7182,7156,7112,7086,7170,7100,22,2140,500,5140,10,1,4400000,317,3.96,0.20,12,0.19,1818.00,35162.00,9020,20240205,-20.18,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8770,-17.90,20240221,6680,7.78,20241209,0.33,N,012620,500,22 억,,86350,N,N,0,N,00,N
20250218,150303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,40,2,0.56,59024540,8210,367.50,7200,7220,7160,9280,5000,7140,7189.35,1.96,0,111,7226,7182,7156,7112,7086,7170,7100,22,2140,500,5140,10,1,4400000,316,3.95,0.20,12,0.19,1818.00,35162.00,9020,20240205,-20.40,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8770,-18.13,20240221,6680,7.49,20241209,0.33,N,012620,500,22 억,,86350,N,N,0,N,00,N
20250218,140304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,60,2,0.84,58952740,8200,367.05,7200,7220,7160,9280,5000,7140,7189.36,1.96,0,111,7226,7182,7156,7112,7086,7170,7100,22,2140,500,5140,10,1,4400000,317,3.96,0.20,12,0.19,1818.00,35162.00,9020,20240205,-20.18,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8770,-17.90,20240221,6680,7.78,20241209,0.33,N,012620,500,22 억,,86350,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 160303 57 100.00 KOSDAQ 금속 N N N N N 7160 -40 5 -0.56 17208430 2399 29.12 7200 7200 7150 9360 5040 7200 7173.17 1.96 0 193 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 315 3.94 0.20 12 0.05 1818.00 35162.00 8930 20240206 -19.82 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8770 -18.36 20240221 6680 7.19 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
3 20250219 150305 57 100.00 KOSDAQ 금속 N N N N N 7160 -40 5 -0.56 16164470 2253 27.35 7200 7200 7150 9360 5040 7200 7174.64 1.96 0 193 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 315 3.94 0.20 12 0.05 1818.00 35162.00 8930 20240206 -19.82 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8770 -18.36 20240221 6680 7.19 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
4 20250219 140303 57 100.00 KOSDAQ 금속 N N N N N 7180 -20 5 -0.28 14065090 1960 23.79 7200 7200 7150 9360 5040 7200 7176.07 1.96 0 193 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 316 3.95 0.20 12 0.04 1818.00 35162.00 8930 20240206 -19.60 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8770 -18.13 20240221 6680 7.49 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
5 20250219 130304 57 100.00 KOSDAQ 금속 N N N N N 7180 -20 5 -0.28 13698910 1909 23.17 7200 7200 7150 9360 5040 7200 7175.96 1.96 0 193 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 316 3.95 0.20 12 0.04 1818.00 35162.00 8930 20240206 -19.60 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8770 -18.13 20240221 6680 7.49 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
6 20250219 120304 57 100.00 KOSDAQ 금속 N N N N N 7190 -10 5 -0.14 13397330 1867 22.66 7200 7200 7150 9360 5040 7200 7175.86 1.96 0 193 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 316 3.95 0.20 12 0.04 1818.00 35162.00 8930 20240206 -19.48 6680 20241209 7.63 7490 -4.01 20250117 7010 2.57 20250203 8770 -18.02 20240221 6680 7.63 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
7 20250219 110304 57 100.00 KOSDAQ 금속 N N N N N 7150 -50 5 -0.69 13088850 1824 22.14 7200 7200 7150 9360 5040 7200 7175.90 1.96 0 193 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 315 3.93 0.20 12 0.04 1818.00 35162.00 8930 20240206 -19.93 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8770 -18.47 20240221 6680 7.04 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
8 20250219 100304 57 100.00 KOSDAQ 금속 N N N N N 7170 -30 5 -0.42 9230340 1285 15.60 7200 7200 7150 9360 5040 7200 7183.14 1.96 0 192 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 315 3.94 0.20 12 0.03 1818.00 35162.00 8930 20240206 -19.71 6680 20241209 7.34 7490 -4.27 20250117 7010 2.28 20250203 8770 -18.24 20240221 6680 7.34 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
9 20250219 090304 57 100.00 KOSDAQ 금속 N N N N N 7150 -50 5 -0.69 2910400 405 4.92 7200 7200 7150 9360 5040 7200 7186.17 1.96 0 -2 7253 7226 7193 7166 7133 7230 7170 22 2160 500 5180 10 1 4400000 315 3.93 0.20 12 0.01 1818.00 35162.00 8930 20240206 -19.93 6680 20241209 7.04 7490 -4.54 20250117 7010 2.00 20250203 8770 -18.47 20240221 6680 7.04 20241209 0.33 N 012620 500 22 억 86434 N N 0 N 00 N
10 20250218 160303 57 100.00 KOSDAQ 금속 N N N N N 7200 60 2 0.84 59226140 8238 368.76 7200 7220 7160 9280 5000 7140 7189.38 1.96 0 84 7226 7182 7156 7112 7086 7170 7100 22 2140 500 5140 10 1 4400000 317 3.96 0.20 12 0.19 1818.00 35162.00 9020 20240205 -20.18 6680 20241209 7.78 7490 -3.87 20250117 7010 2.71 20250203 8770 -17.90 20240221 6680 7.78 20241209 0.33 N 012620 500 22 억 86350 N N 0 N 00 N
11 20250218 150303 57 100.00 KOSDAQ 금속 N N N N N 7180 40 2 0.56 59024540 8210 367.50 7200 7220 7160 9280 5000 7140 7189.35 1.96 0 111 7226 7182 7156 7112 7086 7170 7100 22 2140 500 5140 10 1 4400000 316 3.95 0.20 12 0.19 1818.00 35162.00 9020 20240205 -20.40 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8770 -18.13 20240221 6680 7.49 20241209 0.33 N 012620 500 22 억 86350 N N 0 N 00 N
12 20250218 140304 57 100.00 KOSDAQ 금속 N N N N N 7200 60 2 0.84 58952740 8200 367.05 7200 7220 7160 9280 5000 7140 7189.36 1.96 0 111 7226 7182 7156 7112 7086 7170 7100 22 2140 500 5140 10 1 4400000 317 3.96 0.20 12 0.19 1818.00 35162.00 9020 20240205 -20.18 6680 20241209 7.78 7490 -3.87 20250117 7010 2.71 20250203 8770 -17.90 20240221 6680 7.78 20241209 0.33 N 012620 500 22 억 86350 N N 0 N 00 N