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
049830/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
20250219,160524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,70,2,0.93,18771330,2523,96.85,7440,7650,7390,9730,5250,7490,7440.08,0.15,0,10,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,464,111.18,0.32,12,0.04,68.00,23959.00,9900,20240222,-23.64,6590,20241115,14.72,8180,-7.58,20250108,7070,6.93,20250217,9900,-23.64,20240222,6590,14.72,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,0,3,0.00,17072190,2297,88.18,7440,7490,7390,9730,5250,7490,7432.39,0.15,0,11,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,459,110.15,0.31,12,0.04,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,140523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,0,3,0.00,16414750,2209,84.80,7440,7490,7390,9730,5250,7490,7430.85,0.15,0,11,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,459,110.15,0.31,12,0.04,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,0,3,0.00,15282270,2057,78.96,7440,7490,7390,9730,5250,7490,7429.40,0.15,0,-9,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,459,110.15,0.31,12,0.03,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,0,3,0.00,14811500,1994,76.55,7440,7490,7390,9730,5250,7490,7428.03,0.15,0,-6,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,459,110.15,0.31,12,0.03,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,-10,5,-0.13,14766620,1988,76.31,7440,7490,7390,9730,5250,7490,7427.88,0.15,0,-2,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,459,110.00,0.31,12,0.03,68.00,23959.00,9900,20240222,-24.44,6590,20241115,13.51,8180,-8.56,20250108,7070,5.80,20250217,9900,-24.44,20240222,6590,13.51,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,-60,5,-0.80,4832580,651,24.99,7440,7490,7390,9730,5250,7490,7423.32,0.15,0,-2,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,456,109.26,0.31,12,0.01,68.00,23959.00,9900,20240222,-24.95,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,9900,-24.95,20240222,6590,12.75,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250219,090525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,0,3,0.00,223250,30,1.15,7440,7490,7440,9730,5250,7490,7441.67,0.15,0,-1,7710,7600,7480,7370,7250,7540,7310,31,2240,500,5240,10,1,6132112,459,110.15,0.31,12,0.00,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9176,N,N,0,N,00,N
20250218,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-60,5,-0.79,19401450,2601,19.33,7550,7590,7360,9810,5290,7550,7459.22,0.15,0,-156,8110,7830,7450,7170,6790,7640,6980,31,2260,500,5280,10,1,6132112,459,110.15,0.31,12,0.04,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9333,N,N,0,N,00,N
20250218,150523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-90,5,-1.19,18141430,2432,18.08,7550,7590,7360,9810,5290,7550,7459.47,0.15,0,-156,8110,7830,7450,7170,6790,7640,6980,31,2260,500,5280,10,1,6132112,457,109.71,0.31,12,0.04,68.00,23959.00,9900,20240222,-24.65,6590,20241115,13.20,8180,-8.80,20250108,7070,5.52,20250217,9900,-24.65,20240222,6590,13.20,20241115,0.35,N,049830,500,30 억,,9333,N,N,0,N,00,N
20250218,140523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-60,5,-0.79,17655820,2367,17.59,7550,7590,7360,9810,5290,7550,7459.16,0.15,0,-156,8110,7830,7450,7170,6790,7640,6980,31,2260,500,5280,10,1,6132112,459,110.15,0.31,12,0.04,68.00,23959.00,9900,20240222,-24.34,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,9900,-24.34,20240222,6590,13.66,20241115,0.35,N,049830,500,30 억,,9333,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 160524 57 100.00 KOSDAQ 금속 N N N N N 7560 70 2 0.93 18771330 2523 96.85 7440 7650 7390 9730 5250 7490 7440.08 0.15 0 10 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 464 111.18 0.32 12 0.04 68.00 23959.00 9900 20240222 -23.64 6590 20241115 14.72 8180 -7.58 20250108 7070 6.93 20250217 9900 -23.64 20240222 6590 14.72 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
3 20250219 150526 57 100.00 KOSDAQ 금속 N N N N N 7490 0 3 0.00 17072190 2297 88.18 7440 7490 7390 9730 5250 7490 7432.39 0.15 0 11 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 459 110.15 0.31 12 0.04 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
4 20250219 140523 57 100.00 KOSDAQ 금속 N N N N N 7490 0 3 0.00 16414750 2209 84.80 7440 7490 7390 9730 5250 7490 7430.85 0.15 0 11 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 459 110.15 0.31 12 0.04 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
5 20250219 130524 57 100.00 KOSDAQ 금속 N N N N N 7490 0 3 0.00 15282270 2057 78.96 7440 7490 7390 9730 5250 7490 7429.40 0.15 0 -9 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 459 110.15 0.31 12 0.03 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
6 20250219 120523 57 100.00 KOSDAQ 금속 N N N N N 7490 0 3 0.00 14811500 1994 76.55 7440 7490 7390 9730 5250 7490 7428.03 0.15 0 -6 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 459 110.15 0.31 12 0.03 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
7 20250219 110524 57 100.00 KOSDAQ 금속 N N N N N 7480 -10 5 -0.13 14766620 1988 76.31 7440 7490 7390 9730 5250 7490 7427.88 0.15 0 -2 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 459 110.00 0.31 12 0.03 68.00 23959.00 9900 20240222 -24.44 6590 20241115 13.51 8180 -8.56 20250108 7070 5.80 20250217 9900 -24.44 20240222 6590 13.51 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
8 20250219 100524 57 100.00 KOSDAQ 금속 N N N N N 7430 -60 5 -0.80 4832580 651 24.99 7440 7490 7390 9730 5250 7490 7423.32 0.15 0 -2 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 456 109.26 0.31 12 0.01 68.00 23959.00 9900 20240222 -24.95 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 9900 -24.95 20240222 6590 12.75 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
9 20250219 090525 57 100.00 KOSDAQ 금속 N N N N N 7490 0 3 0.00 223250 30 1.15 7440 7490 7440 9730 5250 7490 7441.67 0.15 0 -1 7710 7600 7480 7370 7250 7540 7310 31 2240 500 5240 10 1 6132112 459 110.15 0.31 12 0.00 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9176 N N 0 N 00 N
10 20250218 160523 57 100.00 KOSDAQ 금속 N N N N N 7490 -60 5 -0.79 19401450 2601 19.33 7550 7590 7360 9810 5290 7550 7459.22 0.15 0 -156 8110 7830 7450 7170 6790 7640 6980 31 2260 500 5280 10 1 6132112 459 110.15 0.31 12 0.04 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9333 N N 0 N 00 N
11 20250218 150523 57 100.00 KOSDAQ 금속 N N N N N 7460 -90 5 -1.19 18141430 2432 18.08 7550 7590 7360 9810 5290 7550 7459.47 0.15 0 -156 8110 7830 7450 7170 6790 7640 6980 31 2260 500 5280 10 1 6132112 457 109.71 0.31 12 0.04 68.00 23959.00 9900 20240222 -24.65 6590 20241115 13.20 8180 -8.80 20250108 7070 5.52 20250217 9900 -24.65 20240222 6590 13.20 20241115 0.35 N 049830 500 30 억 9333 N N 0 N 00 N
12 20250218 140523 57 100.00 KOSDAQ 금속 N N N N N 7490 -60 5 -0.79 17655820 2367 17.59 7550 7590 7360 9810 5290 7550 7459.16 0.15 0 -156 8110 7830 7450 7170 6790 7640 6980 31 2260 500 5280 10 1 6132112 459 110.15 0.31 12 0.04 68.00 23959.00 9900 20240222 -24.34 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 9900 -24.34 20240222 6590 13.66 20241115 0.35 N 049830 500 30 억 9333 N N 0 N 00 N