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
038010/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,6730,40,2,0.60,361823310,54158,38.85,6650,6800,6430,8690,4690,6690,6680.87,1.12,0,-977,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,606,2.34,0.52,12,0.60,2876.00,12870.00,9920,20240621,-32.16,5510,20241210,22.14,6860,-1.90,20250218,5630,19.54,20250102,9920,-32.16,20240621,5510,22.14,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,20,2,0.30,325211170,48730,34.96,6650,6800,6430,8690,4690,6690,6673.74,1.12,0,-1276,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,604,2.33,0.52,12,0.54,2876.00,12870.00,9920,20240621,-32.36,5510,20241210,21.78,6860,-2.19,20250218,5630,19.18,20250102,9920,-32.36,20240621,5510,21.78,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,140442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,0,3,0.00,303526670,45498,32.64,6650,6800,6430,8690,4690,6690,6671.21,1.12,0,-652,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,602,2.33,0.52,12,0.51,2876.00,12870.00,9920,20240621,-32.56,5510,20241210,21.42,6860,-2.48,20250218,5630,18.83,20250102,9920,-32.56,20240621,5510,21.42,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,130443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,50,2,0.75,274859780,41218,29.57,6650,6800,6430,8690,4690,6690,6668.44,1.12,0,-998,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,607,2.34,0.52,12,0.46,2876.00,12870.00,9920,20240621,-32.06,5510,20241210,22.32,6860,-1.75,20250218,5630,19.72,20250102,9920,-32.06,20240621,5510,22.32,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,120443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,10,2,0.15,241927150,36317,26.05,6650,6800,6430,8690,4690,6690,6661.54,1.12,0,-480,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,603,2.33,0.52,12,0.40,2876.00,12870.00,9920,20240621,-32.46,5510,20241210,21.60,6860,-2.33,20250218,5630,19.01,20250102,9920,-32.46,20240621,5510,21.60,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,110444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,0,3,0.00,212256690,31864,22.86,6650,6800,6430,8690,4690,6690,6661.33,1.12,0,-604,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,602,2.33,0.52,12,0.35,2876.00,12870.00,9920,20240621,-32.56,5510,20241210,21.42,6860,-2.48,20250218,5630,18.83,20250102,9920,-32.56,20240621,5510,21.42,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,100443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,-20,5,-0.30,139603120,20995,15.06,6650,6800,6430,8690,4690,6690,6649.35,1.12,0,-57,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,600,2.32,0.52,12,0.23,2876.00,12870.00,9920,20240621,-32.76,5510,20241210,21.05,6860,-2.77,20250218,5630,18.47,20250102,9920,-32.76,20240621,5510,21.05,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250219,090444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,110,2,1.64,10900990,1616,1.16,6650,6800,6650,8690,4690,6690,6745.66,1.12,0,-128,6996,6842,6706,6552,6416,6920,6630,45,2000,500,4810,10,1,9000000,612,2.36,0.53,12,0.02,2876.00,12870.00,9920,20240621,-31.45,5510,20241210,23.41,6860,-0.87,20250218,5630,20.78,20250102,9920,-31.45,20240621,5510,23.41,20241210,2.19,N,038010,500,45 억,,100422,N,N,0,N,00,N
20250218,160442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,90,2,1.36,936143710,139284,170.26,6630,6860,6570,8580,4620,6600,6721.14,1.10,0,1499,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,602,2.33,0.52,12,1.55,2876.00,12870.00,9920,20240621,-32.56,5510,20241210,21.42,6860,-2.48,20250218,5630,18.83,20250102,9920,-32.56,20240621,5510,21.42,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,150443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,100,2,1.52,920604770,136956,167.41,6630,6860,6570,8580,4620,6600,6721.90,1.10,0,2159,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,603,2.33,0.52,12,1.52,2876.00,12870.00,9920,20240621,-32.46,5510,20241210,21.60,6860,-2.33,20250218,5630,19.01,20250102,9920,-32.46,20240621,5510,21.60,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,140443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,100,2,1.52,890087650,132390,161.83,6630,6860,6570,8580,4620,6600,6723.22,1.10,0,798,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,603,2.33,0.52,12,1.47,2876.00,12870.00,9920,20240621,-32.46,5510,20241210,21.60,6860,-2.33,20250218,5630,19.01,20250102,9920,-32.46,20240621,5510,21.60,20241210,2.15,N,038010,500,45 억,,98640,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 6730 40 2 0.60 361823310 54158 38.85 6650 6800 6430 8690 4690 6690 6680.87 1.12 0 -977 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 606 2.34 0.52 12 0.60 2876.00 12870.00 9920 20240621 -32.16 5510 20241210 22.14 6860 -1.90 20250218 5630 19.54 20250102 9920 -32.16 20240621 5510 22.14 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
3 20250219 150445 57 100.00 KOSDAQ 금속 N N N N N 6710 20 2 0.30 325211170 48730 34.96 6650 6800 6430 8690 4690 6690 6673.74 1.12 0 -1276 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 604 2.33 0.52 12 0.54 2876.00 12870.00 9920 20240621 -32.36 5510 20241210 21.78 6860 -2.19 20250218 5630 19.18 20250102 9920 -32.36 20240621 5510 21.78 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
4 20250219 140442 57 100.00 KOSDAQ 금속 N N N N N 6690 0 3 0.00 303526670 45498 32.64 6650 6800 6430 8690 4690 6690 6671.21 1.12 0 -652 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 602 2.33 0.52 12 0.51 2876.00 12870.00 9920 20240621 -32.56 5510 20241210 21.42 6860 -2.48 20250218 5630 18.83 20250102 9920 -32.56 20240621 5510 21.42 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
5 20250219 130443 57 100.00 KOSDAQ 금속 N N N N N 6740 50 2 0.75 274859780 41218 29.57 6650 6800 6430 8690 4690 6690 6668.44 1.12 0 -998 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 607 2.34 0.52 12 0.46 2876.00 12870.00 9920 20240621 -32.06 5510 20241210 22.32 6860 -1.75 20250218 5630 19.72 20250102 9920 -32.06 20240621 5510 22.32 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
6 20250219 120443 57 100.00 KOSDAQ 금속 N N N N N 6700 10 2 0.15 241927150 36317 26.05 6650 6800 6430 8690 4690 6690 6661.54 1.12 0 -480 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 603 2.33 0.52 12 0.40 2876.00 12870.00 9920 20240621 -32.46 5510 20241210 21.60 6860 -2.33 20250218 5630 19.01 20250102 9920 -32.46 20240621 5510 21.60 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
7 20250219 110444 57 100.00 KOSDAQ 금속 N N N N N 6690 0 3 0.00 212256690 31864 22.86 6650 6800 6430 8690 4690 6690 6661.33 1.12 0 -604 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 602 2.33 0.52 12 0.35 2876.00 12870.00 9920 20240621 -32.56 5510 20241210 21.42 6860 -2.48 20250218 5630 18.83 20250102 9920 -32.56 20240621 5510 21.42 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
8 20250219 100443 57 100.00 KOSDAQ 금속 N N N N N 6670 -20 5 -0.30 139603120 20995 15.06 6650 6800 6430 8690 4690 6690 6649.35 1.12 0 -57 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 600 2.32 0.52 12 0.23 2876.00 12870.00 9920 20240621 -32.76 5510 20241210 21.05 6860 -2.77 20250218 5630 18.47 20250102 9920 -32.76 20240621 5510 21.05 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
9 20250219 090444 57 100.00 KOSDAQ 금속 N N N N N 6800 110 2 1.64 10900990 1616 1.16 6650 6800 6650 8690 4690 6690 6745.66 1.12 0 -128 6996 6842 6706 6552 6416 6920 6630 45 2000 500 4810 10 1 9000000 612 2.36 0.53 12 0.02 2876.00 12870.00 9920 20240621 -31.45 5510 20241210 23.41 6860 -0.87 20250218 5630 20.78 20250102 9920 -31.45 20240621 5510 23.41 20241210 2.19 N 038010 500 45 억 100422 N N 0 N 00 N
10 20250218 160442 57 100.00 KOSDAQ 금속 N N N N N 6690 90 2 1.36 936143710 139284 170.26 6630 6860 6570 8580 4620 6600 6721.14 1.10 0 1499 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 602 2.33 0.52 12 1.55 2876.00 12870.00 9920 20240621 -32.56 5510 20241210 21.42 6860 -2.48 20250218 5630 18.83 20250102 9920 -32.56 20240621 5510 21.42 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
11 20250218 150443 57 100.00 KOSDAQ 금속 N N N N N 6700 100 2 1.52 920604770 136956 167.41 6630 6860 6570 8580 4620 6600 6721.90 1.10 0 2159 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 603 2.33 0.52 12 1.52 2876.00 12870.00 9920 20240621 -32.46 5510 20241210 21.60 6860 -2.33 20250218 5630 19.01 20250102 9920 -32.46 20240621 5510 21.60 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
12 20250218 140443 57 100.00 KOSDAQ 금속 N N N N N 6700 100 2 1.52 890087650 132390 161.83 6630 6860 6570 8580 4620 6600 6723.22 1.10 0 798 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 603 2.33 0.52 12 1.47 2876.00 12870.00 9920 20240621 -32.46 5510 20241210 21.60 6860 -2.33 20250218 5630 19.01 20250102 9920 -32.46 20240621 5510 21.60 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N