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
019210/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
20250219,160333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,60,2,1.13,452217650,84682,109.12,5320,5380,5280,6910,3730,5320,5340.02,18.46,0,31680,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1806,7.85,0.53,12,0.25,685.00,10244.00,6740,20240214,-20.18,4820,20241210,11.62,5550,-3.06,20250206,4955,8.58,20250203,6660,-19.22,20240219,4820,11.62,20241210,1.11,N,019210,500,167 억,,6198810,N,N,30,N,00,N
20250219,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,60,2,1.13,412199220,77234,99.52,5320,5380,5280,6910,3730,5320,5337.02,18.46,0,27130,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1806,7.85,0.53,12,0.23,685.00,10244.00,6740,20240214,-20.18,4820,20241210,11.62,5550,-3.06,20250206,4955,8.58,20250203,6660,-19.22,20240219,4820,11.62,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250219,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,50,2,0.94,271789060,50950,65.65,5320,5380,5280,6910,3730,5320,5334.43,18.46,0,13811,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1803,7.84,0.52,12,0.15,685.00,10244.00,6740,20240214,-20.33,4820,20241210,11.41,5550,-3.24,20250206,4955,8.38,20250203,6660,-19.37,20240219,4820,11.41,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250219,130333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,40,2,0.75,218288070,40979,52.80,5320,5380,5280,6910,3730,5320,5326.83,18.46,0,13080,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1800,7.82,0.52,12,0.12,685.00,10244.00,6740,20240214,-20.47,4820,20241210,11.20,5550,-3.42,20250206,4955,8.17,20250203,6660,-19.52,20240219,4820,11.20,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250219,120333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,60,2,1.13,167463150,31473,40.56,5320,5380,5280,6910,3730,5320,5320.85,18.46,0,9268,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1806,7.85,0.53,12,0.09,685.00,10244.00,6740,20240214,-20.18,4820,20241210,11.62,5550,-3.06,20250206,4955,8.58,20250203,6660,-19.22,20240219,4820,11.62,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250219,110334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5330,10,2,0.19,133561260,25158,32.42,5320,5360,5280,6910,3730,5320,5308.90,18.46,0,7219,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1789,7.78,0.52,12,0.07,685.00,10244.00,6740,20240214,-20.92,4820,20241210,10.58,5550,-3.96,20250206,4955,7.57,20250203,6660,-19.97,20240219,4820,10.58,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250219,100333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,20,2,0.38,45418880,8532,10.99,5320,5360,5300,6910,3730,5320,5323.36,18.46,0,-2918,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1793,7.80,0.52,12,0.03,685.00,10244.00,6740,20240214,-20.77,4820,20241210,10.79,5550,-3.78,20250206,4955,7.77,20250203,6660,-19.82,20240219,4820,10.79,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250219,090334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,0,3,0.00,606480,114,0.15,5320,5320,5320,6910,3730,5320,5320.00,18.46,0,79,5460,5390,5310,5240,5160,5425,5275,168,1590,500,3930,10,1,33573819,1786,7.77,0.52,12,0.00,685.00,10244.00,6740,20240214,-21.07,4820,20241210,10.37,5550,-4.14,20250206,4955,7.37,20250203,6660,-20.12,20240219,4820,10.37,20241210,1.11,N,019210,500,167 억,,6198810,N,N,0,N,00,N
20250218,160332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,70,2,1.33,412618840,77417,33.67,5280,5380,5230,6820,3680,5250,5329.82,18.40,0,26757,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1786,7.77,0.52,12,0.23,685.00,10244.00,6740,20240214,-21.07,4820,20241210,10.37,5550,-4.14,20250206,4955,7.37,20250203,6660,-20.12,20240219,4820,10.37,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,150333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,70,2,1.33,379641950,71217,30.97,5280,5380,5230,6820,3680,5250,5330.78,18.40,0,26170,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1786,7.77,0.52,12,0.21,685.00,10244.00,6740,20240214,-21.07,4820,20241210,10.37,5550,-4.14,20250206,4955,7.37,20250203,6660,-20.12,20240219,4820,10.37,20241210,1.07,N,019210,500,167 억,,6179009,N,N,0,N,00,N
20250218,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5330,80,2,1.52,320505950,60086,26.13,5280,5380,5230,6820,3680,5250,5334.12,18.40,0,20298,5456,5352,5286,5182,5116,5405,5235,168,1570,500,3880,10,1,33573819,1789,7.78,0.52,12,0.18,685.00,10244.00,6740,20240214,-20.92,4820,20241210,10.58,5550,-3.96,20250206,4955,7.57,20250203,6660,-19.97,20240219,4820,10.58,20241210,1.07,N,019210,500,167 억,,6179009,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 160333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5380 60 2 1.13 452217650 84682 109.12 5320 5380 5280 6910 3730 5320 5340.02 18.46 0 31680 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1806 7.85 0.53 12 0.25 685.00 10244.00 6740 20240214 -20.18 4820 20241210 11.62 5550 -3.06 20250206 4955 8.58 20250203 6660 -19.22 20240219 4820 11.62 20241210 1.11 N 019210 500 167 억 6198810 N N 30 N 00 N
3 20250219 150335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5380 60 2 1.13 412199220 77234 99.52 5320 5380 5280 6910 3730 5320 5337.02 18.46 0 27130 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1806 7.85 0.53 12 0.23 685.00 10244.00 6740 20240214 -20.18 4820 20241210 11.62 5550 -3.06 20250206 4955 8.58 20250203 6660 -19.22 20240219 4820 11.62 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
4 20250219 140333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5370 50 2 0.94 271789060 50950 65.65 5320 5380 5280 6910 3730 5320 5334.43 18.46 0 13811 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1803 7.84 0.52 12 0.15 685.00 10244.00 6740 20240214 -20.33 4820 20241210 11.41 5550 -3.24 20250206 4955 8.38 20250203 6660 -19.37 20240219 4820 11.41 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
5 20250219 130333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5360 40 2 0.75 218288070 40979 52.80 5320 5380 5280 6910 3730 5320 5326.83 18.46 0 13080 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1800 7.82 0.52 12 0.12 685.00 10244.00 6740 20240214 -20.47 4820 20241210 11.20 5550 -3.42 20250206 4955 8.17 20250203 6660 -19.52 20240219 4820 11.20 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
6 20250219 120333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5380 60 2 1.13 167463150 31473 40.56 5320 5380 5280 6910 3730 5320 5320.85 18.46 0 9268 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1806 7.85 0.53 12 0.09 685.00 10244.00 6740 20240214 -20.18 4820 20241210 11.62 5550 -3.06 20250206 4955 8.58 20250203 6660 -19.22 20240219 4820 11.62 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
7 20250219 110334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5330 10 2 0.19 133561260 25158 32.42 5320 5360 5280 6910 3730 5320 5308.90 18.46 0 7219 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1789 7.78 0.52 12 0.07 685.00 10244.00 6740 20240214 -20.92 4820 20241210 10.58 5550 -3.96 20250206 4955 7.57 20250203 6660 -19.97 20240219 4820 10.58 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
8 20250219 100333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5340 20 2 0.38 45418880 8532 10.99 5320 5360 5300 6910 3730 5320 5323.36 18.46 0 -2918 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1793 7.80 0.52 12 0.03 685.00 10244.00 6740 20240214 -20.77 4820 20241210 10.79 5550 -3.78 20250206 4955 7.77 20250203 6660 -19.82 20240219 4820 10.79 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
9 20250219 090334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5320 0 3 0.00 606480 114 0.15 5320 5320 5320 6910 3730 5320 5320.00 18.46 0 79 5460 5390 5310 5240 5160 5425 5275 168 1590 500 3930 10 1 33573819 1786 7.77 0.52 12 0.00 685.00 10244.00 6740 20240214 -21.07 4820 20241210 10.37 5550 -4.14 20250206 4955 7.37 20250203 6660 -20.12 20240219 4820 10.37 20241210 1.11 N 019210 500 167 억 6198810 N N 0 N 00 N
10 20250218 160332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5320 70 2 1.33 412618840 77417 33.67 5280 5380 5230 6820 3680 5250 5329.82 18.40 0 26757 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1786 7.77 0.52 12 0.23 685.00 10244.00 6740 20240214 -21.07 4820 20241210 10.37 5550 -4.14 20250206 4955 7.37 20250203 6660 -20.12 20240219 4820 10.37 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
11 20250218 150333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5320 70 2 1.33 379641950 71217 30.97 5280 5380 5230 6820 3680 5250 5330.78 18.40 0 26170 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1786 7.77 0.52 12 0.21 685.00 10244.00 6740 20240214 -21.07 4820 20241210 10.37 5550 -4.14 20250206 4955 7.37 20250203 6660 -20.12 20240219 4820 10.37 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N
12 20250218 140333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5330 80 2 1.52 320505950 60086 26.13 5280 5380 5230 6820 3680 5250 5334.12 18.40 0 20298 5456 5352 5286 5182 5116 5405 5235 168 1570 500 3880 10 1 33573819 1789 7.78 0.52 12 0.18 685.00 10244.00 6740 20240214 -20.92 4820 20241210 10.58 5550 -3.96 20250206 4955 7.57 20250203 6660 -19.97 20240219 4820 10.58 20241210 1.07 N 019210 500 167 억 6179009 N N 0 N 00 N