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
023440/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
20250219,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1719,-3,5,-0.17,415106584,240904,71.27,1745,1745,1709,2235,1206,1722,1723.12,0.12,0,41992,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1203,-3.50,1.41,12,0.34,-491.00,1222.00,2400,20240603,-28.38,1108,20240412,55.14,1817,-5.39,20250212,1429,20.29,20250203,2400,-28.38,20240603,1108,55.14,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1727,5,2,0.29,379507459,220204,65.15,1745,1745,1709,2235,1206,1722,1723.44,0.12,0,45463,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1209,-3.52,1.41,12,0.31,-491.00,1222.00,2400,20240603,-28.04,1108,20240412,55.87,1817,-4.95,20250212,1429,20.85,20250203,2400,-28.04,20240603,1108,55.87,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1730,8,2,0.46,306784650,178032,52.67,1745,1745,1709,2235,1206,1722,1723.20,0.12,0,40652,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1211,-3.52,1.42,12,0.25,-491.00,1222.00,2400,20240603,-27.92,1108,20240412,56.14,1817,-4.79,20250212,1429,21.06,20250203,2400,-27.92,20240603,1108,56.14,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,130343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1715,-7,5,-0.41,162790366,94754,28.03,1745,1745,1709,2235,1206,1722,1718.03,0.12,0,-5374,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1200,-3.49,1.40,12,0.14,-491.00,1222.00,2400,20240603,-28.54,1108,20240412,54.78,1817,-5.61,20250212,1429,20.01,20250203,2400,-28.54,20240603,1108,54.78,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1719,-3,5,-0.17,150279994,87455,25.87,1745,1745,1709,2235,1206,1722,1718.37,0.12,0,-4134,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1203,-3.50,1.41,12,0.12,-491.00,1222.00,2400,20240603,-28.38,1108,20240412,55.14,1817,-5.39,20250212,1429,20.29,20250203,2400,-28.38,20240603,1108,55.14,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1726,4,2,0.23,131633413,76562,22.65,1745,1745,1709,2235,1206,1722,1719.30,0.12,0,-2257,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1208,-3.52,1.41,12,0.11,-491.00,1222.00,2400,20240603,-28.08,1108,20240412,55.78,1817,-5.01,20250212,1429,20.78,20250203,2400,-28.08,20240603,1108,55.78,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,100343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1728,6,2,0.35,38470259,22257,6.58,1745,1745,1719,2235,1206,1722,1728.46,0.12,0,3040,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1209,-3.52,1.41,12,0.03,-491.00,1222.00,2400,20240603,-28.00,1108,20240412,55.96,1817,-4.90,20250212,1429,20.92,20250203,2400,-28.00,20240603,1108,55.96,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250219,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1745,23,2,1.34,644868,370,0.11,1745,1745,1722,2235,1206,1722,1742.89,0.12,0,-215,1819,1770,1746,1697,1673,1758,1685,350,513,500,1170,1,1,69982103,1221,-3.55,1.43,12,0.00,-491.00,1222.00,2400,20240603,-27.29,1108,20240412,57.49,1817,-3.96,20250212,1429,22.11,20250203,2400,-27.29,20240603,1108,57.49,20240412,1.12,N,023440,500,349 억,,81197,N,N,0,N,00,N
20250218,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1722,-66,5,-3.69,582606218,335231,132.20,1793,1795,1722,2320,1252,1788,1737.92,0.15,0,-22435,1821,1804,1787,1770,1753,1796,1762,344,532,500,1210,1,1,68850028,1186,-3.51,1.41,12,0.49,-491.00,1222.00,2400,20240603,-28.25,1108,20240412,55.42,1817,-5.23,20250212,1429,20.50,20250203,2400,-28.25,20240603,1108,55.42,20240412,1.01,N,023440,500,344 억,,103632,N,N,0,N,00,N
20250218,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1736,-52,5,-2.91,469344907,269540,106.29,1793,1795,1722,2320,1252,1788,1741.28,0.15,0,-16649,1821,1804,1787,1770,1753,1796,1762,344,532,500,1210,1,1,68850028,1195,-3.54,1.42,12,0.39,-491.00,1222.00,2400,20240603,-27.67,1108,20240412,56.68,1817,-4.46,20250212,1429,21.48,20250203,2400,-27.67,20240603,1108,56.68,20240412,1.01,N,023440,500,344 억,,103632,N,N,0,N,00,N
20250218,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1739,-49,5,-2.74,441666276,253563,99.99,1793,1795,1722,2320,1252,1788,1741.84,0.15,0,-16391,1821,1804,1787,1770,1753,1796,1762,344,532,500,1210,1,1,68850028,1197,-3.54,1.42,12,0.37,-491.00,1222.00,2400,20240603,-27.54,1108,20240412,56.95,1817,-4.29,20250212,1429,21.69,20250203,2400,-27.54,20240603,1108,56.95,20240412,1.01,N,023440,500,344 억,,103632,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 160343 57 100.00 KOSDAQ 금속 N N N N N 1719 -3 5 -0.17 415106584 240904 71.27 1745 1745 1709 2235 1206 1722 1723.12 0.12 0 41992 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1203 -3.50 1.41 12 0.34 -491.00 1222.00 2400 20240603 -28.38 1108 20240412 55.14 1817 -5.39 20250212 1429 20.29 20250203 2400 -28.38 20240603 1108 55.14 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
3 20250219 150344 57 100.00 KOSDAQ 금속 N N N N N 1727 5 2 0.29 379507459 220204 65.15 1745 1745 1709 2235 1206 1722 1723.44 0.12 0 45463 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1209 -3.52 1.41 12 0.31 -491.00 1222.00 2400 20240603 -28.04 1108 20240412 55.87 1817 -4.95 20250212 1429 20.85 20250203 2400 -28.04 20240603 1108 55.87 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
4 20250219 140342 57 100.00 KOSDAQ 금속 N N N N N 1730 8 2 0.46 306784650 178032 52.67 1745 1745 1709 2235 1206 1722 1723.20 0.12 0 40652 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1211 -3.52 1.42 12 0.25 -491.00 1222.00 2400 20240603 -27.92 1108 20240412 56.14 1817 -4.79 20250212 1429 21.06 20250203 2400 -27.92 20240603 1108 56.14 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
5 20250219 130343 57 100.00 KOSDAQ 금속 N N N N N 1715 -7 5 -0.41 162790366 94754 28.03 1745 1745 1709 2235 1206 1722 1718.03 0.12 0 -5374 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1200 -3.49 1.40 12 0.14 -491.00 1222.00 2400 20240603 -28.54 1108 20240412 54.78 1817 -5.61 20250212 1429 20.01 20250203 2400 -28.54 20240603 1108 54.78 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
6 20250219 120343 57 100.00 KOSDAQ 금속 N N N N N 1719 -3 5 -0.17 150279994 87455 25.87 1745 1745 1709 2235 1206 1722 1718.37 0.12 0 -4134 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1203 -3.50 1.41 12 0.12 -491.00 1222.00 2400 20240603 -28.38 1108 20240412 55.14 1817 -5.39 20250212 1429 20.29 20250203 2400 -28.38 20240603 1108 55.14 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
7 20250219 110343 57 100.00 KOSDAQ 금속 N N N N N 1726 4 2 0.23 131633413 76562 22.65 1745 1745 1709 2235 1206 1722 1719.30 0.12 0 -2257 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1208 -3.52 1.41 12 0.11 -491.00 1222.00 2400 20240603 -28.08 1108 20240412 55.78 1817 -5.01 20250212 1429 20.78 20250203 2400 -28.08 20240603 1108 55.78 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
8 20250219 100343 57 100.00 KOSDAQ 금속 N N N N N 1728 6 2 0.35 38470259 22257 6.58 1745 1745 1719 2235 1206 1722 1728.46 0.12 0 3040 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1209 -3.52 1.41 12 0.03 -491.00 1222.00 2400 20240603 -28.00 1108 20240412 55.96 1817 -4.90 20250212 1429 20.92 20250203 2400 -28.00 20240603 1108 55.96 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
9 20250219 090344 57 100.00 KOSDAQ 금속 N N N N N 1745 23 2 1.34 644868 370 0.11 1745 1745 1722 2235 1206 1722 1742.89 0.12 0 -215 1819 1770 1746 1697 1673 1758 1685 350 513 500 1170 1 1 69982103 1221 -3.55 1.43 12 0.00 -491.00 1222.00 2400 20240603 -27.29 1108 20240412 57.49 1817 -3.96 20250212 1429 22.11 20250203 2400 -27.29 20240603 1108 57.49 20240412 1.12 N 023440 500 349 억 81197 N N 0 N 00 N
10 20250218 160342 57 100.00 KOSDAQ 금속 N N N N N 1722 -66 5 -3.69 582606218 335231 132.20 1793 1795 1722 2320 1252 1788 1737.92 0.15 0 -22435 1821 1804 1787 1770 1753 1796 1762 344 532 500 1210 1 1 68850028 1186 -3.51 1.41 12 0.49 -491.00 1222.00 2400 20240603 -28.25 1108 20240412 55.42 1817 -5.23 20250212 1429 20.50 20250203 2400 -28.25 20240603 1108 55.42 20240412 1.01 N 023440 500 344 억 103632 N N 0 N 00 N
11 20250218 150343 57 100.00 KOSDAQ 금속 N N N N N 1736 -52 5 -2.91 469344907 269540 106.29 1793 1795 1722 2320 1252 1788 1741.28 0.15 0 -16649 1821 1804 1787 1770 1753 1796 1762 344 532 500 1210 1 1 68850028 1195 -3.54 1.42 12 0.39 -491.00 1222.00 2400 20240603 -27.67 1108 20240412 56.68 1817 -4.46 20250212 1429 21.48 20250203 2400 -27.67 20240603 1108 56.68 20240412 1.01 N 023440 500 344 억 103632 N N 0 N 00 N
12 20250218 140343 57 100.00 KOSDAQ 금속 N N N N N 1739 -49 5 -2.74 441666276 253563 99.99 1793 1795 1722 2320 1252 1788 1741.84 0.15 0 -16391 1821 1804 1787 1770 1753 1796 1762 344 532 500 1210 1 1 68850028 1197 -3.54 1.42 12 0.37 -491.00 1222.00 2400 20240603 -27.54 1108 20240412 56.95 1817 -4.29 20250212 1429 21.69 20250203 2400 -27.54 20240603 1108 56.95 20240412 1.01 N 023440 500 344 억 103632 N N 0 N 00 N