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
023160/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
20250219,160342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22750,-50,5,-0.22,9390425750,409216,130.54,23250,23450,22350,29600,16000,22800,22947.48,11.94,0,-32721,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6029,10.95,1.12,12,1.54,2078.00,20378.00,24250,20250122,-6.19,11130,20240418,104.40,24250,-6.19,20250122,17100,33.04,20250106,24250,-6.19,20250122,11130,104.40,20240418,1.74,N,023160,500,132 억,,3165144,N,N,4584,N,00,N
20250219,150343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23000,200,2,0.88,8866835350,386269,123.22,23250,23450,22350,29600,16000,22800,22955.16,11.94,0,-32922,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6095,11.07,1.13,12,1.46,2078.00,20378.00,24250,20250122,-5.15,11130,20240418,106.65,24250,-5.15,20250122,17100,34.50,20250106,24250,-5.15,20250122,11130,106.65,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250219,140341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23200,400,2,1.75,7672948800,334421,106.68,23250,23450,22350,29600,16000,22800,22944.07,11.94,0,-15890,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6148,11.16,1.14,12,1.26,2078.00,20378.00,24250,20250122,-4.33,11130,20240418,108.45,24250,-4.33,20250122,17100,35.67,20250106,24250,-4.33,20250122,11130,108.45,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250219,130342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23150,350,2,1.54,5351737600,234498,74.80,23250,23250,22350,29600,16000,22800,22822.12,11.94,0,-12391,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6135,11.14,1.14,12,0.88,2078.00,20378.00,24250,20250122,-4.54,11130,20240418,108.00,24250,-4.54,20250122,17100,35.38,20250106,24250,-4.54,20250122,11130,108.00,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250219,120342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22800,0,3,0.00,4032879650,177219,56.53,23250,23250,22350,29600,16000,22800,22756.43,11.94,0,-33835,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6042,10.97,1.12,12,0.67,2078.00,20378.00,24250,20250122,-5.98,11130,20240418,104.85,24250,-5.98,20250122,17100,33.33,20250106,24250,-5.98,20250122,11130,104.85,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250219,110342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22750,-50,5,-0.22,3332394200,146509,46.73,23250,23250,22350,29600,16000,22800,22745.25,11.94,0,-42001,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6029,10.95,1.12,12,0.55,2078.00,20378.00,24250,20250122,-6.19,11130,20240418,104.40,24250,-6.19,20250122,17100,33.04,20250106,24250,-6.19,20250122,11130,104.40,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250219,100342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22650,-150,5,-0.66,2212548900,96859,30.90,23250,23250,22550,29600,16000,22800,22843.08,11.94,0,-31748,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6002,10.90,1.11,12,0.37,2078.00,20378.00,24250,20250122,-6.60,11130,20240418,103.50,24250,-6.60,20250122,17100,32.46,20250106,24250,-6.60,20250122,11130,103.50,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250219,090343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,23000,200,2,0.88,601736350,26151,8.34,23250,23250,22700,29600,16000,22800,23011.69,11.94,0,-18081,23466,23132,22616,22282,21766,23300,22450,133,6800,500,16870,50,1,26500000,6095,11.07,1.13,12,0.10,2078.00,20378.00,24250,20250122,-5.15,11130,20240418,106.65,24250,-5.15,20250122,17100,34.50,20250106,24250,-5.15,20250122,11130,106.65,20240418,1.74,N,023160,500,132 억,,3165144,N,N,25,N,00,N
20250218,160341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22800,350,2,1.56,7037555750,310872,39.08,22700,22950,22100,29150,15750,22450,22637.90,12.04,0,-22858,24250,23350,22000,21100,19750,23800,21550,133,6700,500,16610,50,1,26500000,6042,10.97,1.12,12,1.17,2078.00,20378.00,24250,20250122,-5.98,11130,20240418,104.85,24250,-5.98,20250122,17100,33.33,20250106,24250,-5.98,20250122,11130,104.85,20240418,1.66,N,023160,500,132 억,,3191522,N,N,25,N,00,N
20250218,150342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22800,350,2,1.56,6564175250,290109,36.47,22700,22950,22100,29150,15750,22450,22626.58,12.04,0,-14769,24250,23350,22000,21100,19750,23800,21550,133,6700,500,16610,50,1,26500000,6042,10.97,1.12,12,1.09,2078.00,20378.00,24250,20250122,-5.98,11130,20240418,104.85,24250,-5.98,20250122,17100,33.33,20250106,24250,-5.98,20250122,11130,104.85,20240418,1.66,N,023160,500,132 억,,3191522,N,N,31,N,00,N
20250218,140342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22750,300,2,1.34,5512823450,243731,30.64,22700,22950,22100,29150,15750,22450,22618.47,12.04,0,-10177,24250,23350,22000,21100,19750,23800,21550,133,6700,500,16610,50,1,26500000,6029,10.95,1.12,12,0.92,2078.00,20378.00,24250,20250122,-6.19,11130,20240418,104.40,24250,-6.19,20250122,17100,33.04,20250106,24250,-6.19,20250122,11130,104.40,20240418,1.66,N,023160,500,132 억,,3191522,N,N,31,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 160342 55 40.00 KOSDAQ 금속 N N N Y 40 N 22750 -50 5 -0.22 9390425750 409216 130.54 23250 23450 22350 29600 16000 22800 22947.48 11.94 0 -32721 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6029 10.95 1.12 12 1.54 2078.00 20378.00 24250 20250122 -6.19 11130 20240418 104.40 24250 -6.19 20250122 17100 33.04 20250106 24250 -6.19 20250122 11130 104.40 20240418 1.74 N 023160 500 132 억 3165144 N N 4584 N 00 N
3 20250219 150343 55 40.00 KOSDAQ 금속 N N N Y 40 N 23000 200 2 0.88 8866835350 386269 123.22 23250 23450 22350 29600 16000 22800 22955.16 11.94 0 -32922 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6095 11.07 1.13 12 1.46 2078.00 20378.00 24250 20250122 -5.15 11130 20240418 106.65 24250 -5.15 20250122 17100 34.50 20250106 24250 -5.15 20250122 11130 106.65 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
4 20250219 140341 55 40.00 KOSDAQ 금속 N N N Y 40 N 23200 400 2 1.75 7672948800 334421 106.68 23250 23450 22350 29600 16000 22800 22944.07 11.94 0 -15890 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6148 11.16 1.14 12 1.26 2078.00 20378.00 24250 20250122 -4.33 11130 20240418 108.45 24250 -4.33 20250122 17100 35.67 20250106 24250 -4.33 20250122 11130 108.45 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
5 20250219 130342 55 40.00 KOSDAQ 금속 N N N Y 40 N 23150 350 2 1.54 5351737600 234498 74.80 23250 23250 22350 29600 16000 22800 22822.12 11.94 0 -12391 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6135 11.14 1.14 12 0.88 2078.00 20378.00 24250 20250122 -4.54 11130 20240418 108.00 24250 -4.54 20250122 17100 35.38 20250106 24250 -4.54 20250122 11130 108.00 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
6 20250219 120342 55 40.00 KOSDAQ 금속 N N N Y 40 N 22800 0 3 0.00 4032879650 177219 56.53 23250 23250 22350 29600 16000 22800 22756.43 11.94 0 -33835 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6042 10.97 1.12 12 0.67 2078.00 20378.00 24250 20250122 -5.98 11130 20240418 104.85 24250 -5.98 20250122 17100 33.33 20250106 24250 -5.98 20250122 11130 104.85 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
7 20250219 110342 55 40.00 KOSDAQ 금속 N N N Y 40 N 22750 -50 5 -0.22 3332394200 146509 46.73 23250 23250 22350 29600 16000 22800 22745.25 11.94 0 -42001 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6029 10.95 1.12 12 0.55 2078.00 20378.00 24250 20250122 -6.19 11130 20240418 104.40 24250 -6.19 20250122 17100 33.04 20250106 24250 -6.19 20250122 11130 104.40 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
8 20250219 100342 55 40.00 KOSDAQ 금속 N N N Y 40 N 22650 -150 5 -0.66 2212548900 96859 30.90 23250 23250 22550 29600 16000 22800 22843.08 11.94 0 -31748 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6002 10.90 1.11 12 0.37 2078.00 20378.00 24250 20250122 -6.60 11130 20240418 103.50 24250 -6.60 20250122 17100 32.46 20250106 24250 -6.60 20250122 11130 103.50 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
9 20250219 090343 55 40.00 KOSDAQ 금속 N N N Y 40 N 23000 200 2 0.88 601736350 26151 8.34 23250 23250 22700 29600 16000 22800 23011.69 11.94 0 -18081 23466 23132 22616 22282 21766 23300 22450 133 6800 500 16870 50 1 26500000 6095 11.07 1.13 12 0.10 2078.00 20378.00 24250 20250122 -5.15 11130 20240418 106.65 24250 -5.15 20250122 17100 34.50 20250106 24250 -5.15 20250122 11130 106.65 20240418 1.74 N 023160 500 132 억 3165144 N N 25 N 00 N
10 20250218 160341 55 40.00 KOSDAQ 금속 N N N Y 40 N 22800 350 2 1.56 7037555750 310872 39.08 22700 22950 22100 29150 15750 22450 22637.90 12.04 0 -22858 24250 23350 22000 21100 19750 23800 21550 133 6700 500 16610 50 1 26500000 6042 10.97 1.12 12 1.17 2078.00 20378.00 24250 20250122 -5.98 11130 20240418 104.85 24250 -5.98 20250122 17100 33.33 20250106 24250 -5.98 20250122 11130 104.85 20240418 1.66 N 023160 500 132 억 3191522 N N 25 N 00 N
11 20250218 150342 55 40.00 KOSDAQ 금속 N N N Y 40 N 22800 350 2 1.56 6564175250 290109 36.47 22700 22950 22100 29150 15750 22450 22626.58 12.04 0 -14769 24250 23350 22000 21100 19750 23800 21550 133 6700 500 16610 50 1 26500000 6042 10.97 1.12 12 1.09 2078.00 20378.00 24250 20250122 -5.98 11130 20240418 104.85 24250 -5.98 20250122 17100 33.33 20250106 24250 -5.98 20250122 11130 104.85 20240418 1.66 N 023160 500 132 억 3191522 N N 31 N 00 N
12 20250218 140342 55 40.00 KOSDAQ 금속 N N N Y 40 N 22750 300 2 1.34 5512823450 243731 30.64 22700 22950 22100 29150 15750 22450 22618.47 12.04 0 -10177 24250 23350 22000 21100 19750 23800 21550 133 6700 500 16610 50 1 26500000 6029 10.95 1.12 12 0.92 2078.00 20378.00 24250 20250122 -6.19 11130 20240418 104.40 24250 -6.19 20250122 17100 33.04 20250106 24250 -6.19 20250122 11130 104.40 20240418 1.66 N 023160 500 132 억 3191522 N N 31 N 00 N