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
014620/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
20250219,160313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,500,2,1.81,22881182600,810206,129.09,28250,29150,27150,36000,19400,27700,28241.22,17.64,0,-85906,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7876,20.58,1.56,12,2.90,1370.00,18020.00,32500,20250117,-13.23,10020,20240417,181.44,32500,-13.23,20250117,22950,22.88,20250102,32500,-13.23,20250117,10020,181.44,20240417,3.39,N,014620,500,143 억,,4927604,N,N,5430,N,00,N
20250219,150315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28200,500,2,1.81,22022548200,779729,124.24,28250,29150,27150,36000,19400,27700,28243.86,17.64,0,-82901,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7876,20.58,1.56,12,2.79,1370.00,18020.00,32500,20250117,-13.23,10020,20240417,181.44,32500,-13.23,20250117,22950,22.88,20250102,32500,-13.23,20250117,10020,181.44,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250219,140313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28550,850,2,3.07,19045561000,674438,107.46,28250,29150,27150,36000,19400,27700,28239.17,17.64,0,-87554,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7974,20.84,1.58,12,2.41,1370.00,18020.00,32500,20250117,-12.15,10020,20240417,184.93,32500,-12.15,20250117,22950,24.40,20250102,32500,-12.15,20250117,10020,184.93,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250219,130313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28300,600,2,2.17,10738833650,384902,61.33,28250,28500,27150,36000,19400,27700,27900.19,17.64,0,-12643,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7904,20.66,1.57,12,1.38,1370.00,18020.00,32500,20250117,-12.92,10020,20240417,182.44,32500,-12.92,20250117,22950,23.31,20250102,32500,-12.92,20250117,10020,182.44,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250219,120313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,300,2,1.08,7285566900,262750,41.87,28250,28300,27150,36000,19400,27700,27728.13,17.64,0,-26174,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7820,20.44,1.55,12,0.94,1370.00,18020.00,32500,20250117,-13.85,10020,20240417,179.44,32500,-13.85,20250117,22950,22.00,20250102,32500,-13.85,20250117,10020,179.44,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250219,110314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27800,100,2,0.36,5570044450,201358,32.08,28250,28300,27150,36000,19400,27700,27662.39,17.64,0,-36487,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7764,20.29,1.54,12,0.72,1370.00,18020.00,32500,20250117,-14.46,10020,20240417,177.45,32500,-14.46,20250117,22950,21.13,20250102,32500,-14.46,20250117,10020,177.45,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250219,100313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,50,2,0.18,3975050250,143750,22.90,28250,28300,27150,36000,19400,27700,27652.52,17.64,0,-30273,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7750,20.26,1.54,12,0.51,1370.00,18020.00,32500,20250117,-14.62,10020,20240417,176.95,32500,-14.62,20250117,22950,20.92,20250102,32500,-14.62,20250117,10020,176.95,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250219,090314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28150,450,2,1.62,446054900,15920,2.54,28250,28300,27750,36000,19400,27700,28018.92,17.64,0,-7890,28500,28100,27500,27100,26500,27800,26800,143,8300,500,21050,50,1,27928547,7862,20.55,1.56,12,0.06,1370.00,18020.00,32500,20250117,-13.38,10020,20240417,180.94,32500,-13.38,20250117,22950,22.66,20250102,32500,-13.38,20250117,10020,180.94,20240417,3.39,N,014620,500,143 억,,4927604,N,N,28,N,00,N
20250218,160312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-100,5,-0.36,17173492950,624104,53.17,27900,27900,26900,36100,19500,27800,27516.81,17.82,0,-102667,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7736,20.22,1.54,12,2.23,1370.00,18020.00,32500,20250117,-14.77,10020,20240417,176.45,32500,-14.77,20250117,22950,20.70,20250102,32500,-14.77,20250117,10020,176.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,28,N,00,N
20250218,150313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-100,5,-0.36,15904644900,578401,49.28,27900,27900,26900,36100,19500,27800,27497.44,17.82,0,-83776,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7736,20.22,1.54,12,2.07,1370.00,18020.00,32500,20250117,-14.77,10020,20240417,176.45,32500,-14.77,20250117,22950,20.70,20250102,32500,-14.77,20250117,10020,176.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,140313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27550,-250,5,-0.90,14440169800,525197,44.74,27900,27900,26900,36100,19500,27800,27494.58,17.82,0,-96972,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7694,20.11,1.53,12,1.88,1370.00,18020.00,32500,20250117,-15.23,10020,20240417,174.95,32500,-15.23,20250117,22950,20.04,20250102,32500,-15.23,20250117,10020,174.95,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,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 160313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28200 500 2 1.81 22881182600 810206 129.09 28250 29150 27150 36000 19400 27700 28241.22 17.64 0 -85906 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7876 20.58 1.56 12 2.90 1370.00 18020.00 32500 20250117 -13.23 10020 20240417 181.44 32500 -13.23 20250117 22950 22.88 20250102 32500 -13.23 20250117 10020 181.44 20240417 3.39 N 014620 500 143 억 4927604 N N 5430 N 00 N
3 20250219 150315 55 40.00 KOSDAQ 금속 N N N Y 40 N 28200 500 2 1.81 22022548200 779729 124.24 28250 29150 27150 36000 19400 27700 28243.86 17.64 0 -82901 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7876 20.58 1.56 12 2.79 1370.00 18020.00 32500 20250117 -13.23 10020 20240417 181.44 32500 -13.23 20250117 22950 22.88 20250102 32500 -13.23 20250117 10020 181.44 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
4 20250219 140313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28550 850 2 3.07 19045561000 674438 107.46 28250 29150 27150 36000 19400 27700 28239.17 17.64 0 -87554 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7974 20.84 1.58 12 2.41 1370.00 18020.00 32500 20250117 -12.15 10020 20240417 184.93 32500 -12.15 20250117 22950 24.40 20250102 32500 -12.15 20250117 10020 184.93 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
5 20250219 130313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28300 600 2 2.17 10738833650 384902 61.33 28250 28500 27150 36000 19400 27700 27900.19 17.64 0 -12643 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7904 20.66 1.57 12 1.38 1370.00 18020.00 32500 20250117 -12.92 10020 20240417 182.44 32500 -12.92 20250117 22950 23.31 20250102 32500 -12.92 20250117 10020 182.44 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
6 20250219 120313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28000 300 2 1.08 7285566900 262750 41.87 28250 28300 27150 36000 19400 27700 27728.13 17.64 0 -26174 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7820 20.44 1.55 12 0.94 1370.00 18020.00 32500 20250117 -13.85 10020 20240417 179.44 32500 -13.85 20250117 22950 22.00 20250102 32500 -13.85 20250117 10020 179.44 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
7 20250219 110314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27800 100 2 0.36 5570044450 201358 32.08 28250 28300 27150 36000 19400 27700 27662.39 17.64 0 -36487 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7764 20.29 1.54 12 0.72 1370.00 18020.00 32500 20250117 -14.46 10020 20240417 177.45 32500 -14.46 20250117 22950 21.13 20250102 32500 -14.46 20250117 10020 177.45 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
8 20250219 100313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27750 50 2 0.18 3975050250 143750 22.90 28250 28300 27150 36000 19400 27700 27652.52 17.64 0 -30273 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7750 20.26 1.54 12 0.51 1370.00 18020.00 32500 20250117 -14.62 10020 20240417 176.95 32500 -14.62 20250117 22950 20.92 20250102 32500 -14.62 20250117 10020 176.95 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
9 20250219 090314 55 40.00 KOSDAQ 금속 N N N Y 40 N 28150 450 2 1.62 446054900 15920 2.54 28250 28300 27750 36000 19400 27700 28018.92 17.64 0 -7890 28500 28100 27500 27100 26500 27800 26800 143 8300 500 21050 50 1 27928547 7862 20.55 1.56 12 0.06 1370.00 18020.00 32500 20250117 -13.38 10020 20240417 180.94 32500 -13.38 20250117 22950 22.66 20250102 32500 -13.38 20250117 10020 180.94 20240417 3.39 N 014620 500 143 억 4927604 N N 28 N 00 N
10 20250218 160312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27700 -100 5 -0.36 17173492950 624104 53.17 27900 27900 26900 36100 19500 27800 27516.81 17.82 0 -102667 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7736 20.22 1.54 12 2.23 1370.00 18020.00 32500 20250117 -14.77 10020 20240417 176.45 32500 -14.77 20250117 22950 20.70 20250102 32500 -14.77 20250117 10020 176.45 20240417 3.64 N 014620 500 143 억 4977908 N N 28 N 00 N
11 20250218 150313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27700 -100 5 -0.36 15904644900 578401 49.28 27900 27900 26900 36100 19500 27800 27497.44 17.82 0 -83776 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7736 20.22 1.54 12 2.07 1370.00 18020.00 32500 20250117 -14.77 10020 20240417 176.45 32500 -14.77 20250117 22950 20.70 20250102 32500 -14.77 20250117 10020 176.45 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
12 20250218 140313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27550 -250 5 -0.90 14440169800 525197 44.74 27900 27900 26900 36100 19500 27800 27494.58 17.82 0 -96972 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7694 20.11 1.53 12 1.88 1370.00 18020.00 32500 20250117 -15.23 10020 20240417 174.95 32500 -15.23 20250117 22950 20.04 20250102 32500 -15.23 20250117 10020 174.95 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N