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
013030/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
20250219,160306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29950,800,2,2.74,4248685150,143477,159.18,29250,30350,28950,37850,20450,29150,29612.21,26.69,0,-6349,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3682,8.19,0.94,12,1.17,3655.00,32003.00,32450,20250122,-7.70,22400,20241031,33.71,32450,-7.70,20250122,24700,21.26,20250109,32450,-7.70,20250122,22400,33.71,20241031,0.88,N,013030,500,68 억,,3281103,N,N,48,N,00,N
20250219,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29950,800,2,2.74,3991869350,134875,149.64,29250,30350,28950,37850,20450,29150,29596.81,26.69,0,-6728,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3682,8.19,0.94,12,1.10,3655.00,32003.00,32450,20250122,-7.70,22400,20241031,33.71,32450,-7.70,20250122,24700,21.26,20250109,32450,-7.70,20250122,22400,33.71,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250219,140306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,30050,900,2,3.09,3604788600,121963,135.31,29250,30350,28950,37850,20450,29150,29556.41,26.69,0,-3547,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3695,8.22,0.94,12,0.99,3655.00,32003.00,32450,20250122,-7.40,22400,20241031,34.15,32450,-7.40,20250122,24700,21.66,20250109,32450,-7.40,20250122,22400,34.15,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250219,130306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29700,550,2,1.89,2196574250,74959,83.16,29250,29750,28950,37850,20450,29150,29303.68,26.69,0,-4116,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3652,8.13,0.93,12,0.61,3655.00,32003.00,32450,20250122,-8.47,22400,20241031,32.59,32450,-8.47,20250122,24700,20.24,20250109,32450,-8.47,20250122,22400,32.59,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250219,120306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29200,50,2,0.17,1176655650,40382,44.80,29250,29500,28950,37850,20450,29150,29138.12,26.69,0,-205,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3590,7.99,0.91,12,0.33,3655.00,32003.00,32450,20250122,-10.02,22400,20241031,30.36,32450,-10.02,20250122,24700,18.22,20250109,32450,-10.02,20250122,22400,30.36,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250219,110307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29200,50,2,0.17,919949850,31584,35.04,29250,29500,28950,37850,20450,29150,29127.08,26.69,0,-227,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3590,7.99,0.91,12,0.26,3655.00,32003.00,32450,20250122,-10.02,22400,20241031,30.36,32450,-10.02,20250122,24700,18.22,20250109,32450,-10.02,20250122,22400,30.36,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250219,100306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,-50,5,-0.17,446501250,15301,16.98,29250,29500,28950,37850,20450,29150,29181.18,26.69,0,-5159,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3578,7.96,0.91,12,0.12,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250219,090307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29500,350,2,1.20,138387150,4743,5.26,29250,29500,29050,37850,20450,29150,29177.13,26.69,0,-2110,30316,29732,29366,28782,28416,29550,28600,68,8700,500,22150,50,1,12295442,3627,8.07,0.92,12,0.04,3655.00,32003.00,32450,20250122,-9.09,22400,20241031,31.70,32450,-9.09,20250122,24700,19.43,20250109,32450,-9.09,20250122,22400,31.70,20241031,0.88,N,013030,500,68 억,,3281103,N,N,57,N,00,N
20250218,160305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,100,2,0.34,2636885000,90093,61.17,29300,29950,29000,37750,20350,29050,29268.75,26.76,0,-10437,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3584,7.98,0.91,12,0.73,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.96,N,013030,500,68 억,,3290856,N,N,57,N,00,N
20250218,150306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,50,2,0.17,2541339600,86808,58.94,29300,29950,29000,37750,20350,29050,29275.43,26.76,0,-10221,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3578,7.96,0.91,12,0.71,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,140306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,100,2,0.34,2181326900,74471,50.57,29300,29950,29000,37750,20350,29050,29290.99,26.76,0,-4430,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3584,7.98,0.91,12,0.61,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,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 160306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29950 800 2 2.74 4248685150 143477 159.18 29250 30350 28950 37850 20450 29150 29612.21 26.69 0 -6349 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3682 8.19 0.94 12 1.17 3655.00 32003.00 32450 20250122 -7.70 22400 20241031 33.71 32450 -7.70 20250122 24700 21.26 20250109 32450 -7.70 20250122 22400 33.71 20241031 0.88 N 013030 500 68 억 3281103 N N 48 N 00 N
3 20250219 150308 55 60.00 KOSDAQ 금속 N N N Y 60 N 29950 800 2 2.74 3991869350 134875 149.64 29250 30350 28950 37850 20450 29150 29596.81 26.69 0 -6728 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3682 8.19 0.94 12 1.10 3655.00 32003.00 32450 20250122 -7.70 22400 20241031 33.71 32450 -7.70 20250122 24700 21.26 20250109 32450 -7.70 20250122 22400 33.71 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
4 20250219 140306 55 60.00 KOSDAQ 금속 N N N Y 60 N 30050 900 2 3.09 3604788600 121963 135.31 29250 30350 28950 37850 20450 29150 29556.41 26.69 0 -3547 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3695 8.22 0.94 12 0.99 3655.00 32003.00 32450 20250122 -7.40 22400 20241031 34.15 32450 -7.40 20250122 24700 21.66 20250109 32450 -7.40 20250122 22400 34.15 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
5 20250219 130306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29700 550 2 1.89 2196574250 74959 83.16 29250 29750 28950 37850 20450 29150 29303.68 26.69 0 -4116 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3652 8.13 0.93 12 0.61 3655.00 32003.00 32450 20250122 -8.47 22400 20241031 32.59 32450 -8.47 20250122 24700 20.24 20250109 32450 -8.47 20250122 22400 32.59 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
6 20250219 120306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29200 50 2 0.17 1176655650 40382 44.80 29250 29500 28950 37850 20450 29150 29138.12 26.69 0 -205 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3590 7.99 0.91 12 0.33 3655.00 32003.00 32450 20250122 -10.02 22400 20241031 30.36 32450 -10.02 20250122 24700 18.22 20250109 32450 -10.02 20250122 22400 30.36 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
7 20250219 110307 55 60.00 KOSDAQ 금속 N N N Y 60 N 29200 50 2 0.17 919949850 31584 35.04 29250 29500 28950 37850 20450 29150 29127.08 26.69 0 -227 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3590 7.99 0.91 12 0.26 3655.00 32003.00 32450 20250122 -10.02 22400 20241031 30.36 32450 -10.02 20250122 24700 18.22 20250109 32450 -10.02 20250122 22400 30.36 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
8 20250219 100306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29100 -50 5 -0.17 446501250 15301 16.98 29250 29500 28950 37850 20450 29150 29181.18 26.69 0 -5159 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3578 7.96 0.91 12 0.12 3655.00 32003.00 32450 20250122 -10.32 22400 20241031 29.91 32450 -10.32 20250122 24700 17.81 20250109 32450 -10.32 20250122 22400 29.91 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
9 20250219 090307 55 60.00 KOSDAQ 금속 N N N Y 60 N 29500 350 2 1.20 138387150 4743 5.26 29250 29500 29050 37850 20450 29150 29177.13 26.69 0 -2110 30316 29732 29366 28782 28416 29550 28600 68 8700 500 22150 50 1 12295442 3627 8.07 0.92 12 0.04 3655.00 32003.00 32450 20250122 -9.09 22400 20241031 31.70 32450 -9.09 20250122 24700 19.43 20250109 32450 -9.09 20250122 22400 31.70 20241031 0.88 N 013030 500 68 억 3281103 N N 57 N 00 N
10 20250218 160305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 100 2 0.34 2636885000 90093 61.17 29300 29950 29000 37750 20350 29050 29268.75 26.76 0 -10437 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3584 7.98 0.91 12 0.73 3655.00 32003.00 32450 20250122 -10.17 22400 20241031 30.13 32450 -10.17 20250122 24700 18.02 20250109 32450 -10.17 20250122 22400 30.13 20241031 0.96 N 013030 500 68 억 3290856 N N 57 N 00 N
11 20250218 150306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29100 50 2 0.17 2541339600 86808 58.94 29300 29950 29000 37750 20350 29050 29275.43 26.76 0 -10221 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3578 7.96 0.91 12 0.71 3655.00 32003.00 32450 20250122 -10.32 22400 20241031 29.91 32450 -10.32 20250122 24700 17.81 20250109 32450 -10.32 20250122 22400 29.91 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
12 20250218 140306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 100 2 0.34 2181326900 74471 50.57 29300 29950 29000 37750 20350 29050 29290.99 26.76 0 -4430 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3584 7.98 0.91 12 0.61 3655.00 32003.00 32450 20250122 -10.17 22400 20241031 30.13 32450 -10.17 20250122 24700 18.02 20250109 32450 -10.17 20250122 22400 30.13 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N