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
023790/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
20250219,160345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1285,6,2,0.47,38495683,30195,257.42,1279,1290,1261,1662,896,1279,1274.90,0.15,0,-1191,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,268,-0.99,1.38,12,0.14,-1294.00,933.00,1355,20241008,-5.17,837,20240307,53.52,1300,-1.15,20250120,880,46.02,20250107,1355,-5.17,20241008,837,53.52,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,150347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1273,-6,5,-0.47,37134910,29136,248.39,1279,1290,1261,1662,896,1279,1274.54,0.15,0,-207,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,265,-0.98,1.36,12,0.14,-1294.00,933.00,1355,20241008,-6.05,837,20240307,52.09,1300,-2.08,20250120,880,44.66,20250107,1355,-6.05,20241008,837,52.09,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,140344,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1288,9,2,0.70,35396961,27771,236.75,1279,1290,1261,1662,896,1279,1274.60,0.15,0,-1309,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,268,-1.00,1.38,12,0.13,-1294.00,933.00,1355,20241008,-4.94,837,20240307,53.88,1300,-0.92,20250120,880,46.36,20250107,1355,-4.94,20241008,837,53.88,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,130345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1275,-4,5,-0.31,30741768,24138,205.78,1279,1290,1261,1662,896,1279,1273.58,0.15,0,-1317,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,266,-0.99,1.37,12,0.12,-1294.00,933.00,1355,20241008,-5.90,837,20240307,52.33,1300,-1.92,20250120,880,44.89,20250107,1355,-5.90,20241008,837,52.33,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,120345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1287,8,2,0.63,30709851,24113,205.57,1279,1290,1261,1662,896,1279,1273.58,0.15,0,-1317,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,268,-0.99,1.38,12,0.12,-1294.00,933.00,1355,20241008,-5.02,837,20240307,53.76,1300,-1.00,20250120,880,46.25,20250107,1355,-5.02,20241008,837,53.76,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,110346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1289,10,2,0.78,29426564,23112,197.03,1279,1290,1261,1662,896,1279,1273.22,0.15,0,-866,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,269,-1.00,1.38,12,0.11,-1294.00,933.00,1355,20241008,-4.87,837,20240307,54.00,1300,-0.85,20250120,880,46.48,20250107,1355,-4.87,20241008,837,54.00,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,100345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1270,-9,5,-0.70,15627313,12320,105.03,1279,1279,1261,1662,896,1279,1268.45,0.15,0,-711,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,265,-0.98,1.36,12,0.06,-1294.00,933.00,1355,20241008,-6.27,837,20240307,51.73,1300,-2.31,20250120,880,44.32,20250107,1355,-6.27,20241008,837,51.73,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250219,090346,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1662,896,1279,0.00,0.15,0,0,1307,1293,1276,1262,1245,1300,1269,104,383,500,0,1,1,20841335,267,-0.99,1.37,12,0.00,-1294.00,933.00,1355,20241008,-5.61,837,20240307,52.81,1300,-1.62,20250120,880,45.34,20250107,1355,-5.61,20241008,837,52.81,20240307,0.00,N,023790,500,104 억,,30660,N,N,0,N,00,N
20250218,160344,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1279,-2,5,-0.16,14877150,11730,34.34,1278,1290,1259,1665,897,1281,1268.30,0.15,0,-995,1309,1294,1272,1257,1235,1302,1265,104,384,500,0,1,1,20841335,267,-0.99,1.37,12,0.06,-1294.00,933.00,1355,20241008,-5.61,837,20240307,52.81,1300,-1.62,20250120,880,45.34,20250107,1355,-5.61,20241008,837,52.81,20240307,0.00,N,023790,500,104 억,,31655,N,N,0,N,00,N
20250218,150345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1280,-1,5,-0.08,14480251,11419,33.43,1278,1290,1259,1665,897,1281,1268.08,0.15,0,-809,1309,1294,1272,1257,1235,1302,1265,104,384,500,0,1,1,20841335,267,-0.99,1.37,12,0.05,-1294.00,933.00,1355,20241008,-5.54,837,20240307,52.93,1300,-1.54,20250120,880,45.45,20250107,1355,-5.54,20241008,837,52.93,20240307,0.00,N,023790,500,104 억,,31655,N,N,0,N,00,N
20250218,140345,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1270,-11,5,-0.86,14477693,11417,33.42,1278,1290,1259,1665,897,1281,1268.08,0.15,0,-809,1309,1294,1272,1257,1235,1302,1265,104,384,500,0,1,1,20841335,265,-0.98,1.36,12,0.05,-1294.00,933.00,1355,20241008,-6.27,837,20240307,51.73,1300,-2.31,20250120,880,44.32,20250107,1355,-6.27,20241008,837,51.73,20240307,0.00,N,023790,500,104 억,,31655,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 160345 51 100.00 KOSDAQ 금속 N N N N N 1285 6 2 0.47 38495683 30195 257.42 1279 1290 1261 1662 896 1279 1274.90 0.15 0 -1191 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 268 -0.99 1.38 12 0.14 -1294.00 933.00 1355 20241008 -5.17 837 20240307 53.52 1300 -1.15 20250120 880 46.02 20250107 1355 -5.17 20241008 837 53.52 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
3 20250219 150347 51 100.00 KOSDAQ 금속 N N N N N 1273 -6 5 -0.47 37134910 29136 248.39 1279 1290 1261 1662 896 1279 1274.54 0.15 0 -207 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 265 -0.98 1.36 12 0.14 -1294.00 933.00 1355 20241008 -6.05 837 20240307 52.09 1300 -2.08 20250120 880 44.66 20250107 1355 -6.05 20241008 837 52.09 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
4 20250219 140344 51 100.00 KOSDAQ 금속 N N N N N 1288 9 2 0.70 35396961 27771 236.75 1279 1290 1261 1662 896 1279 1274.60 0.15 0 -1309 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 268 -1.00 1.38 12 0.13 -1294.00 933.00 1355 20241008 -4.94 837 20240307 53.88 1300 -0.92 20250120 880 46.36 20250107 1355 -4.94 20241008 837 53.88 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
5 20250219 130345 51 100.00 KOSDAQ 금속 N N N N N 1275 -4 5 -0.31 30741768 24138 205.78 1279 1290 1261 1662 896 1279 1273.58 0.15 0 -1317 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 266 -0.99 1.37 12 0.12 -1294.00 933.00 1355 20241008 -5.90 837 20240307 52.33 1300 -1.92 20250120 880 44.89 20250107 1355 -5.90 20241008 837 52.33 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
6 20250219 120345 51 100.00 KOSDAQ 금속 N N N N N 1287 8 2 0.63 30709851 24113 205.57 1279 1290 1261 1662 896 1279 1273.58 0.15 0 -1317 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 268 -0.99 1.38 12 0.12 -1294.00 933.00 1355 20241008 -5.02 837 20240307 53.76 1300 -1.00 20250120 880 46.25 20250107 1355 -5.02 20241008 837 53.76 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
7 20250219 110346 51 100.00 KOSDAQ 금속 N N N N N 1289 10 2 0.78 29426564 23112 197.03 1279 1290 1261 1662 896 1279 1273.22 0.15 0 -866 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 269 -1.00 1.38 12 0.11 -1294.00 933.00 1355 20241008 -4.87 837 20240307 54.00 1300 -0.85 20250120 880 46.48 20250107 1355 -4.87 20241008 837 54.00 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
8 20250219 100345 51 100.00 KOSDAQ 금속 N N N N N 1270 -9 5 -0.70 15627313 12320 105.03 1279 1279 1261 1662 896 1279 1268.45 0.15 0 -711 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 265 -0.98 1.36 12 0.06 -1294.00 933.00 1355 20241008 -6.27 837 20240307 51.73 1300 -2.31 20250120 880 44.32 20250107 1355 -6.27 20241008 837 51.73 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
9 20250219 090346 51 100.00 KOSDAQ 금속 N N N N N 1279 0 3 0.00 0 0 0.00 0 0 0 1662 896 1279 0.00 0.15 0 0 1307 1293 1276 1262 1245 1300 1269 104 383 500 0 1 1 20841335 267 -0.99 1.37 12 0.00 -1294.00 933.00 1355 20241008 -5.61 837 20240307 52.81 1300 -1.62 20250120 880 45.34 20250107 1355 -5.61 20241008 837 52.81 20240307 0.00 N 023790 500 104 억 30660 N N 0 N 00 N
10 20250218 160344 51 100.00 KOSDAQ 금속 N N N N N 1279 -2 5 -0.16 14877150 11730 34.34 1278 1290 1259 1665 897 1281 1268.30 0.15 0 -995 1309 1294 1272 1257 1235 1302 1265 104 384 500 0 1 1 20841335 267 -0.99 1.37 12 0.06 -1294.00 933.00 1355 20241008 -5.61 837 20240307 52.81 1300 -1.62 20250120 880 45.34 20250107 1355 -5.61 20241008 837 52.81 20240307 0.00 N 023790 500 104 억 31655 N N 0 N 00 N
11 20250218 150345 51 100.00 KOSDAQ 금속 N N N N N 1280 -1 5 -0.08 14480251 11419 33.43 1278 1290 1259 1665 897 1281 1268.08 0.15 0 -809 1309 1294 1272 1257 1235 1302 1265 104 384 500 0 1 1 20841335 267 -0.99 1.37 12 0.05 -1294.00 933.00 1355 20241008 -5.54 837 20240307 52.93 1300 -1.54 20250120 880 45.45 20250107 1355 -5.54 20241008 837 52.93 20240307 0.00 N 023790 500 104 억 31655 N N 0 N 00 N
12 20250218 140345 51 100.00 KOSDAQ 금속 N N N N N 1270 -11 5 -0.86 14477693 11417 33.42 1278 1290 1259 1665 897 1281 1268.08 0.15 0 -809 1309 1294 1272 1257 1235 1302 1265 104 384 500 0 1 1 20841335 265 -0.98 1.36 12 0.05 -1294.00 933.00 1355 20241008 -6.27 837 20240307 51.73 1300 -2.31 20250120 880 44.32 20250107 1355 -6.27 20241008 837 51.73 20240307 0.00 N 023790 500 104 억 31655 N N 0 N 00 N