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
059270/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
20250219,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7230,-230,5,-3.08,2188036570,301963,49.77,7530,7540,7110,9690,5230,7460,7246.05,0.82,0,-14598,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,805,-101.83,1.98,12,2.71,-71.00,3656.00,19740,20240223,-63.37,4700,20241204,53.83,9040,-20.02,20250210,5430,33.15,20250102,19740,-63.37,20240223,4700,53.83,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,150557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7230,-230,5,-3.08,2111868570,291405,48.03,7530,7540,7110,9690,5230,7460,7247.19,0.82,0,-12478,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,805,-101.83,1.98,12,2.62,-71.00,3656.00,19740,20240223,-63.37,4700,20241204,53.83,9040,-20.02,20250210,5430,33.15,20250102,19740,-63.37,20240223,4700,53.83,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,140554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-220,5,-2.95,1918221600,264626,43.61,7530,7540,7110,9690,5230,7460,7248.80,0.82,0,-15461,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,807,-101.97,1.98,12,2.38,-71.00,3656.00,19740,20240223,-63.32,4700,20241204,54.04,9040,-19.91,20250210,5430,33.33,20250102,19740,-63.32,20240223,4700,54.04,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,130555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-250,5,-3.35,1791451460,247020,40.71,7530,7540,7110,9690,5230,7460,7252.25,0.82,0,-14020,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,803,-101.55,1.97,12,2.22,-71.00,3656.00,19740,20240223,-63.48,4700,20241204,53.40,9040,-20.24,20250210,5430,32.78,20250102,19740,-63.48,20240223,4700,53.40,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,120555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-260,5,-3.49,1694931070,233615,38.50,7530,7540,7110,9690,5230,7460,7255.23,0.82,0,-14791,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,802,-101.41,1.97,12,2.10,-71.00,3656.00,19740,20240223,-63.53,4700,20241204,53.19,9040,-20.35,20250210,5430,32.60,20250102,19740,-63.53,20240223,4700,53.19,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,110556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-250,5,-3.35,1571898560,216609,35.70,7530,7540,7110,9690,5230,7460,7256.85,0.82,0,-14194,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,803,-101.55,1.97,12,1.94,-71.00,3656.00,19740,20240223,-63.48,4700,20241204,53.40,9040,-20.24,20250210,5430,32.78,20250102,19740,-63.48,20240223,4700,53.40,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,100555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,-250,5,-3.35,1215915310,166880,27.50,7530,7540,7140,9690,5230,7460,7286.17,0.82,0,-15164,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,803,-101.55,1.97,12,1.50,-71.00,3656.00,19740,20240223,-63.48,4700,20241204,53.40,9040,-20.24,20250210,5430,32.78,20250102,19740,-63.48,20240223,4700,53.40,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250219,090557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-160,5,-2.14,386825980,51880,8.55,7530,7540,7280,9690,5230,7460,7456.17,0.82,0,-9420,7906,7682,7446,7222,6986,7795,7335,56,2230,500,5220,10,1,11140799,813,-102.82,2.00,12,0.47,-71.00,3656.00,19740,20240223,-63.02,4700,20241204,55.32,9040,-19.25,20250210,5430,34.44,20250102,19740,-63.02,20240223,4700,55.32,20241204,1.52,N,059270,500,55 억,,91436,N,N,0,N,00,N
20250218,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,250,2,3.47,4479818630,599698,212.79,7270,7670,7210,9370,5050,7210,7470.15,1.30,0,-52294,7443,7326,7193,7076,6943,7260,7010,56,2160,500,5040,10,1,11140799,831,-105.07,2.04,12,5.38,-71.00,3656.00,19740,20240223,-62.21,4700,20241204,58.72,9040,-17.48,20250210,5430,37.38,20250102,19740,-62.21,20240223,4700,58.72,20241204,1.47,N,059270,500,55 억,,144570,N,N,0,N,00,N
20250218,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,230,2,3.19,4322203640,578491,205.27,7270,7670,7210,9370,5050,7210,7471.51,1.30,0,-51094,7443,7326,7193,7076,6943,7260,7010,56,2160,500,5040,10,1,11140799,829,-104.79,2.04,12,5.19,-71.00,3656.00,19740,20240223,-62.31,4700,20241204,58.30,9040,-17.70,20250210,5430,37.02,20250102,19740,-62.31,20240223,4700,58.30,20241204,1.47,N,059270,500,55 억,,144570,N,N,0,N,00,N
20250218,140555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,250,2,3.47,4009904340,536569,190.39,7270,7670,7210,9370,5050,7210,7473.23,1.30,0,-49922,7443,7326,7193,7076,6943,7260,7010,56,2160,500,5040,10,1,11140799,831,-105.07,2.04,12,4.82,-71.00,3656.00,19740,20240223,-62.21,4700,20241204,58.72,9040,-17.48,20250210,5430,37.38,20250102,19740,-62.21,20240223,4700,58.72,20241204,1.47,N,059270,500,55 억,,144570,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 160555 57 100.00 KOSDAQ 금속 N N N N N 7230 -230 5 -3.08 2188036570 301963 49.77 7530 7540 7110 9690 5230 7460 7246.05 0.82 0 -14598 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 805 -101.83 1.98 12 2.71 -71.00 3656.00 19740 20240223 -63.37 4700 20241204 53.83 9040 -20.02 20250210 5430 33.15 20250102 19740 -63.37 20240223 4700 53.83 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
3 20250219 150557 57 100.00 KOSDAQ 금속 N N N N N 7230 -230 5 -3.08 2111868570 291405 48.03 7530 7540 7110 9690 5230 7460 7247.19 0.82 0 -12478 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 805 -101.83 1.98 12 2.62 -71.00 3656.00 19740 20240223 -63.37 4700 20241204 53.83 9040 -20.02 20250210 5430 33.15 20250102 19740 -63.37 20240223 4700 53.83 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
4 20250219 140554 57 100.00 KOSDAQ 금속 N N N N N 7240 -220 5 -2.95 1918221600 264626 43.61 7530 7540 7110 9690 5230 7460 7248.80 0.82 0 -15461 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 807 -101.97 1.98 12 2.38 -71.00 3656.00 19740 20240223 -63.32 4700 20241204 54.04 9040 -19.91 20250210 5430 33.33 20250102 19740 -63.32 20240223 4700 54.04 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
5 20250219 130555 57 100.00 KOSDAQ 금속 N N N N N 7210 -250 5 -3.35 1791451460 247020 40.71 7530 7540 7110 9690 5230 7460 7252.25 0.82 0 -14020 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 803 -101.55 1.97 12 2.22 -71.00 3656.00 19740 20240223 -63.48 4700 20241204 53.40 9040 -20.24 20250210 5430 32.78 20250102 19740 -63.48 20240223 4700 53.40 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
6 20250219 120555 57 100.00 KOSDAQ 금속 N N N N N 7200 -260 5 -3.49 1694931070 233615 38.50 7530 7540 7110 9690 5230 7460 7255.23 0.82 0 -14791 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 802 -101.41 1.97 12 2.10 -71.00 3656.00 19740 20240223 -63.53 4700 20241204 53.19 9040 -20.35 20250210 5430 32.60 20250102 19740 -63.53 20240223 4700 53.19 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
7 20250219 110556 57 100.00 KOSDAQ 금속 N N N N N 7210 -250 5 -3.35 1571898560 216609 35.70 7530 7540 7110 9690 5230 7460 7256.85 0.82 0 -14194 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 803 -101.55 1.97 12 1.94 -71.00 3656.00 19740 20240223 -63.48 4700 20241204 53.40 9040 -20.24 20250210 5430 32.78 20250102 19740 -63.48 20240223 4700 53.40 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
8 20250219 100555 57 100.00 KOSDAQ 금속 N N N N N 7210 -250 5 -3.35 1215915310 166880 27.50 7530 7540 7140 9690 5230 7460 7286.17 0.82 0 -15164 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 803 -101.55 1.97 12 1.50 -71.00 3656.00 19740 20240223 -63.48 4700 20241204 53.40 9040 -20.24 20250210 5430 32.78 20250102 19740 -63.48 20240223 4700 53.40 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
9 20250219 090557 57 100.00 KOSDAQ 금속 N N N N N 7300 -160 5 -2.14 386825980 51880 8.55 7530 7540 7280 9690 5230 7460 7456.17 0.82 0 -9420 7906 7682 7446 7222 6986 7795 7335 56 2230 500 5220 10 1 11140799 813 -102.82 2.00 12 0.47 -71.00 3656.00 19740 20240223 -63.02 4700 20241204 55.32 9040 -19.25 20250210 5430 34.44 20250102 19740 -63.02 20240223 4700 55.32 20241204 1.52 N 059270 500 55 억 91436 N N 0 N 00 N
10 20250218 160554 57 100.00 KOSDAQ 금속 N N N N N 7460 250 2 3.47 4479818630 599698 212.79 7270 7670 7210 9370 5050 7210 7470.15 1.30 0 -52294 7443 7326 7193 7076 6943 7260 7010 56 2160 500 5040 10 1 11140799 831 -105.07 2.04 12 5.38 -71.00 3656.00 19740 20240223 -62.21 4700 20241204 58.72 9040 -17.48 20250210 5430 37.38 20250102 19740 -62.21 20240223 4700 58.72 20241204 1.47 N 059270 500 55 억 144570 N N 0 N 00 N
11 20250218 150554 57 100.00 KOSDAQ 금속 N N N N N 7440 230 2 3.19 4322203640 578491 205.27 7270 7670 7210 9370 5050 7210 7471.51 1.30 0 -51094 7443 7326 7193 7076 6943 7260 7010 56 2160 500 5040 10 1 11140799 829 -104.79 2.04 12 5.19 -71.00 3656.00 19740 20240223 -62.31 4700 20241204 58.30 9040 -17.70 20250210 5430 37.02 20250102 19740 -62.31 20240223 4700 58.30 20241204 1.47 N 059270 500 55 억 144570 N N 0 N 00 N
12 20250218 140555 57 100.00 KOSDAQ 금속 N N N N N 7460 250 2 3.47 4009904340 536569 190.39 7270 7670 7210 9370 5050 7210 7473.23 1.30 0 -49922 7443 7326 7193 7076 6943 7260 7010 56 2160 500 5040 10 1 11140799 831 -105.07 2.04 12 4.82 -71.00 3656.00 19740 20240223 -62.21 4700 20241204 58.72 9040 -17.48 20250210 5430 37.38 20250102 19740 -62.21 20240223 4700 58.72 20241204 1.47 N 059270 500 55 억 144570 N N 0 N 00 N