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
037760/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
20250219,160443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,11154020,8097,173.05,1398,1405,1361,1817,979,1398,1377.55,0.17,0,-47,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.02,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250219,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,150444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1382,-16,5,-1.14,9641479,7012,149.86,1398,1405,1361,1817,979,1398,1375.00,0.17,0,308,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,468,16.26,0.49,12,0.02,85.00,2834.00,1619,20240429,-14.64,1250,20240408,10.56,1465,-5.67,20250124,1361,1.54,20250219,1619,-14.64,20240429,1250,10.56,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,140441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,8053929,5854,125.11,1398,1405,1361,1817,979,1398,1375.80,0.17,0,113,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.02,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,130443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,8045570,5848,124.98,1398,1405,1361,1817,979,1398,1375.78,0.17,0,114,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.02,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,120442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,-21,5,-1.50,4380044,3181,67.98,1398,1405,1361,1817,979,1398,1376.94,0.17,0,405,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,466,16.20,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.95,1250,20240408,10.16,1465,-6.01,20250124,1361,1.18,20250219,1619,-14.95,20240429,1250,10.16,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,110443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,141199,101,2.16,1398,1405,1394,1817,979,1398,1398.01,0.17,0,-53,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1373,1.82,20250217,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,104868,75,1.60,1398,1405,1398,1817,979,1398,1398.24,0.17,0,-53,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1373,1.82,20250217,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250219,090444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1405,7,2,0.50,20977,15,0.32,1398,1405,1398,1817,979,1398,1398.47,0.17,0,0,1424,1411,1395,1382,1366,1417,1388,169,419,500,1000,1,1,33832921,475,16.53,0.50,12,0.00,85.00,2834.00,1619,20240429,-13.22,1250,20240408,12.40,1465,-4.10,20250124,1373,2.33,20250217,1619,-13.22,20240429,1250,12.40,20240408,0.41,N,037760,500,169 억,,56376,N,N,0,N,00,N
20250218,160442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,11,2,0.79,6482700,4678,26.17,1387,1408,1379,1803,971,1387,1385.78,0.17,0,199,1425,1405,1389,1369,1353,1398,1362,169,416,500,990,1,1,33832921,473,16.45,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1373,1.82,20250217,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,56345,N,N,0,N,00,N
20250218,150442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,-8,5,-0.58,4751248,3439,19.24,1387,1408,1379,1803,971,1387,1381.58,0.17,0,719,1425,1405,1389,1369,1353,1398,1362,169,416,500,990,1,1,33832921,467,16.22,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.82,1250,20240408,10.32,1465,-5.87,20250124,1373,0.44,20250217,1619,-14.82,20240429,1250,10.32,20240408,0.41,N,037760,500,169 억,,56345,N,N,0,N,00,N
20250218,140442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1395,8,2,0.58,1297031,935,5.23,1387,1408,1382,1803,971,1387,1387.20,0.17,0,321,1425,1405,1389,1369,1353,1398,1362,169,416,500,990,1,1,33832921,472,16.41,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.84,1250,20240408,11.60,1465,-4.78,20250124,1373,1.60,20250217,1619,-13.84,20240429,1250,11.60,20240408,0.41,N,037760,500,169 억,,56345,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 160443 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 11154020 8097 173.05 1398 1405 1361 1817 979 1398 1377.55 0.17 0 -47 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.02 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1361 2.72 20250219 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
3 20250219 150444 57 100.00 KOSDAQ 금속 N N N N N 1382 -16 5 -1.14 9641479 7012 149.86 1398 1405 1361 1817 979 1398 1375.00 0.17 0 308 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 468 16.26 0.49 12 0.02 85.00 2834.00 1619 20240429 -14.64 1250 20240408 10.56 1465 -5.67 20250124 1361 1.54 20250219 1619 -14.64 20240429 1250 10.56 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
4 20250219 140441 57 100.00 KOSDAQ 금속 N N N N N 1393 -5 5 -0.36 8053929 5854 125.11 1398 1405 1361 1817 979 1398 1375.80 0.17 0 113 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 471 16.39 0.49 12 0.02 85.00 2834.00 1619 20240429 -13.96 1250 20240408 11.44 1465 -4.91 20250124 1361 2.35 20250219 1619 -13.96 20240429 1250 11.44 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
5 20250219 130443 57 100.00 KOSDAQ 금속 N N N N N 1393 -5 5 -0.36 8045570 5848 124.98 1398 1405 1361 1817 979 1398 1375.78 0.17 0 114 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 471 16.39 0.49 12 0.02 85.00 2834.00 1619 20240429 -13.96 1250 20240408 11.44 1465 -4.91 20250124 1361 2.35 20250219 1619 -13.96 20240429 1250 11.44 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
6 20250219 120442 57 100.00 KOSDAQ 금속 N N N N N 1377 -21 5 -1.50 4380044 3181 67.98 1398 1405 1361 1817 979 1398 1376.94 0.17 0 405 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 466 16.20 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.95 1250 20240408 10.16 1465 -6.01 20250124 1361 1.18 20250219 1619 -14.95 20240429 1250 10.16 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
7 20250219 110443 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 141199 101 2.16 1398 1405 1394 1817 979 1398 1398.01 0.17 0 -53 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1373 1.82 20250217 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
8 20250219 100442 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 104868 75 1.60 1398 1405 1398 1817 979 1398 1398.24 0.17 0 -53 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1373 1.82 20250217 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
9 20250219 090444 57 100.00 KOSDAQ 금속 N N N N N 1405 7 2 0.50 20977 15 0.32 1398 1405 1398 1817 979 1398 1398.47 0.17 0 0 1424 1411 1395 1382 1366 1417 1388 169 419 500 1000 1 1 33832921 475 16.53 0.50 12 0.00 85.00 2834.00 1619 20240429 -13.22 1250 20240408 12.40 1465 -4.10 20250124 1373 2.33 20250217 1619 -13.22 20240429 1250 12.40 20240408 0.41 N 037760 500 169 억 56376 N N 0 N 00 N
10 20250218 160442 57 100.00 KOSDAQ 금속 N N N N N 1398 11 2 0.79 6482700 4678 26.17 1387 1408 1379 1803 971 1387 1385.78 0.17 0 199 1425 1405 1389 1369 1353 1398 1362 169 416 500 990 1 1 33832921 473 16.45 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1373 1.82 20250217 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 56345 N N 0 N 00 N
11 20250218 150442 57 100.00 KOSDAQ 금속 N N N N N 1379 -8 5 -0.58 4751248 3439 19.24 1387 1408 1379 1803 971 1387 1381.58 0.17 0 719 1425 1405 1389 1369 1353 1398 1362 169 416 500 990 1 1 33832921 467 16.22 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.82 1250 20240408 10.32 1465 -5.87 20250124 1373 0.44 20250217 1619 -14.82 20240429 1250 10.32 20240408 0.41 N 037760 500 169 억 56345 N N 0 N 00 N
12 20250218 140442 57 100.00 KOSDAQ 금속 N N N N N 1395 8 2 0.58 1297031 935 5.23 1387 1408 1382 1803 971 1387 1387.20 0.17 0 321 1425 1405 1389 1369 1353 1398 1362 169 416 500 990 1 1 33832921 472 16.41 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.84 1250 20240408 11.60 1465 -4.78 20250124 1373 1.60 20250217 1619 -13.84 20240429 1250 11.60 20240408 0.41 N 037760 500 169 억 56345 N N 0 N 00 N