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
053620/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
20250219,160540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,7476640,1170,337.18,6350,6450,6340,8320,4480,6400,6390.29,0.42,0,-74,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,554,7.58,0.31,12,0.01,850.00,21018.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,150541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,30,2,0.47,7444470,1165,335.73,6350,6450,6340,8320,4480,6400,6390.10,0.42,0,-74,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,553,7.56,0.31,12,0.01,850.00,21018.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,6100,5.41,20250207,7480,-14.04,20240527,5850,9.91,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,7393030,1157,333.43,6350,6450,6340,8320,4480,6400,6389.83,0.42,0,-74,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,3369860,527,151.87,6350,6450,6340,8320,4480,6400,6394.42,0.42,0,-71,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,554,7.58,0.31,12,0.01,850.00,21018.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,120539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,2645290,414,119.31,6350,6450,6340,8320,4480,6400,6389.59,0.42,0,-71,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,554,7.58,0.31,12,0.00,850.00,21018.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,6100,5.57,20250207,7480,-13.90,20240527,5850,10.09,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,20,2,0.31,2304370,361,104.03,6350,6440,6340,8320,4480,6400,6383.30,0.42,0,-67,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,552,7.55,0.31,12,0.00,850.00,21018.00,7480,20240527,-14.17,5850,20240923,9.74,6890,-6.82,20250106,6100,5.25,20250207,7480,-14.17,20240527,5850,9.74,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,1944740,305,87.90,6350,6420,6340,8320,4480,6400,6376.20,0.42,0,-59,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250219,090541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-60,5,-0.94,742430,117,33.72,6350,6360,6340,8320,4480,6400,6345.56,0.42,0,39,6426,6412,6386,6372,6346,6420,6380,43,1920,500,4480,10,1,8600000,545,7.46,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,6100,3.93,20250207,7480,-15.24,20240527,5850,8.38,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250218,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,20,2,0.31,2208250,346,63.25,6400,6400,6360,8290,4470,6380,6382.23,0.42,0,0,6420,6400,6380,6360,6340,6390,6350,43,1910,500,4460,10,1,8600000,550,7.53,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250218,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,20,2,0.31,2042330,320,58.50,6400,6400,6370,8290,4470,6380,6382.28,0.42,0,0,6420,6400,6380,6360,6340,6390,6350,43,1910,500,4460,10,1,8600000,550,7.53,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36129,N,N,0,N,00,N
20250218,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,0,3,0.00,1939930,304,55.58,6400,6400,6370,8290,4470,6380,6381.35,0.42,0,0,6420,6400,6380,6360,6340,6390,6350,43,1910,500,4460,10,1,8600000,549,7.51,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36129,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 160540 57 100.00 KOSDAQ 금속 N N N N N 6440 40 2 0.62 7476640 1170 337.18 6350 6450 6340 8320 4480 6400 6390.29 0.42 0 -74 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 554 7.58 0.31 12 0.01 850.00 21018.00 7480 20240527 -13.90 5850 20240923 10.09 6890 -6.53 20250106 6100 5.57 20250207 7480 -13.90 20240527 5850 10.09 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
3 20250219 150541 57 100.00 KOSDAQ 금속 N N N N N 6430 30 2 0.47 7444470 1165 335.73 6350 6450 6340 8320 4480 6400 6390.10 0.42 0 -74 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 553 7.56 0.31 12 0.01 850.00 21018.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 6100 5.41 20250207 7480 -14.04 20240527 5850 9.91 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
4 20250219 140538 57 100.00 KOSDAQ 금속 N N N N N 6410 10 2 0.16 7393030 1157 333.43 6350 6450 6340 8320 4480 6400 6389.83 0.42 0 -74 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 551 7.54 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
5 20250219 130540 57 100.00 KOSDAQ 금속 N N N N N 6440 40 2 0.62 3369860 527 151.87 6350 6450 6340 8320 4480 6400 6394.42 0.42 0 -71 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 554 7.58 0.31 12 0.01 850.00 21018.00 7480 20240527 -13.90 5850 20240923 10.09 6890 -6.53 20250106 6100 5.57 20250207 7480 -13.90 20240527 5850 10.09 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
6 20250219 120539 57 100.00 KOSDAQ 금속 N N N N N 6440 40 2 0.62 2645290 414 119.31 6350 6450 6340 8320 4480 6400 6389.59 0.42 0 -71 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 554 7.58 0.31 12 0.00 850.00 21018.00 7480 20240527 -13.90 5850 20240923 10.09 6890 -6.53 20250106 6100 5.57 20250207 7480 -13.90 20240527 5850 10.09 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
7 20250219 110540 57 100.00 KOSDAQ 금속 N N N N N 6420 20 2 0.31 2304370 361 104.03 6350 6440 6340 8320 4480 6400 6383.30 0.42 0 -67 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 552 7.55 0.31 12 0.00 850.00 21018.00 7480 20240527 -14.17 5850 20240923 9.74 6890 -6.82 20250106 6100 5.25 20250207 7480 -14.17 20240527 5850 9.74 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
8 20250219 100539 57 100.00 KOSDAQ 금속 N N N N N 6400 0 3 0.00 1944740 305 87.90 6350 6420 6340 8320 4480 6400 6376.20 0.42 0 -59 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 550 7.53 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
9 20250219 090541 57 100.00 KOSDAQ 금속 N N N N N 6340 -60 5 -0.94 742430 117 33.72 6350 6360 6340 8320 4480 6400 6345.56 0.42 0 39 6426 6412 6386 6372 6346 6420 6380 43 1920 500 4480 10 1 8600000 545 7.46 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.24 5850 20240923 8.38 6890 -7.98 20250106 6100 3.93 20250207 7480 -15.24 20240527 5850 8.38 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
10 20250218 160539 57 100.00 KOSDAQ 금속 N N N N N 6400 20 2 0.31 2208250 346 63.25 6400 6400 6360 8290 4470 6380 6382.23 0.42 0 0 6420 6400 6380 6360 6340 6390 6350 43 1910 500 4460 10 1 8600000 550 7.53 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
11 20250218 150539 57 100.00 KOSDAQ 금속 N N N N N 6400 20 2 0.31 2042330 320 58.50 6400 6400 6370 8290 4470 6380 6382.28 0.42 0 0 6420 6400 6380 6360 6340 6390 6350 43 1910 500 4460 10 1 8600000 550 7.53 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N
12 20250218 140539 57 100.00 KOSDAQ 금속 N N N N N 6380 0 3 0.00 1939930 304 55.58 6400 6400 6370 8290 4470 6380 6381.35 0.42 0 0 6420 6400 6380 6360 6340 6390 6350 43 1910 500 4460 10 1 8600000 549 7.51 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.71 5850 20240923 9.06 6890 -7.40 20250106 6100 4.59 20250207 7480 -14.71 20240527 5850 9.06 20240923 0.09 N 053620 500 43 억 36129 N N 0 N 00 N