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
060480/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
20250219,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,-17,5,-0.95,44169884,24910,224.96,1808,1809,1744,2315,1247,1781,1773.18,0.68,0,-648,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,196,-16.04,0.42,12,0.22,-110.00,4163.00,3560,20240521,-50.45,1550,20241209,13.81,1837,-3.97,20250217,1646,7.17,20250114,3560,-50.45,20240521,1550,13.81,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,150600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,-16,5,-0.90,43506632,24534,221.57,1808,1809,1744,2315,1247,1781,1773.32,0.68,0,-640,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,196,-16.05,0.42,12,0.22,-110.00,4163.00,3560,20240521,-50.42,1550,20241209,13.87,1837,-3.92,20250217,1646,7.23,20250114,3560,-50.42,20240521,1550,13.87,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,140557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,-17,5,-0.95,39106892,22035,199.00,1808,1809,1744,2315,1247,1781,1774.76,0.68,0,-638,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,196,-16.04,0.42,12,0.20,-110.00,4163.00,3560,20240521,-50.45,1550,20241209,13.81,1837,-3.97,20250217,1646,7.17,20250114,3560,-50.45,20240521,1550,13.81,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,130558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1767,-14,5,-0.79,37462259,21100,190.55,1808,1809,1744,2315,1247,1781,1775.46,0.68,0,27,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,196,-16.06,0.42,12,0.19,-110.00,4163.00,3560,20240521,-50.37,1550,20241209,14.00,1837,-3.81,20250217,1646,7.35,20250114,3560,-50.37,20240521,1550,14.00,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1761,-20,5,-1.12,29103222,16324,147.42,1808,1809,1744,2315,1247,1781,1782.85,0.68,0,61,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,195,-16.01,0.42,12,0.15,-110.00,4163.00,3560,20240521,-50.53,1550,20241209,13.61,1837,-4.14,20250217,1646,6.99,20250114,3560,-50.53,20240521,1550,13.61,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,110558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1766,-15,5,-0.84,29001199,16266,146.90,1808,1809,1744,2315,1247,1781,1782.93,0.68,0,19,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,196,-16.05,0.42,12,0.15,-110.00,4163.00,3560,20240521,-50.39,1550,20241209,13.94,1837,-3.86,20250217,1646,7.29,20250114,3560,-50.39,20240521,1550,13.94,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,100558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,-17,5,-0.95,21770848,12146,109.69,1808,1809,1744,2315,1247,1781,1792.43,0.68,0,-168,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,196,-16.04,0.42,12,0.11,-110.00,4163.00,3560,20240521,-50.45,1550,20241209,13.81,1837,-3.97,20250217,1646,7.17,20250114,3560,-50.45,20240521,1550,13.81,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250219,090600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1786,5,2,0.28,13302688,7373,66.59,1808,1809,1775,2315,1247,1781,1804.24,0.68,0,-204,1808,1794,1781,1767,1754,1801,1774,55,534,500,1130,1,1,11090000,198,-16.24,0.43,12,0.07,-110.00,4163.00,3560,20240521,-49.83,1550,20241209,15.23,1837,-2.78,20250217,1646,8.51,20250114,3560,-49.83,20240521,1550,15.23,20241209,0.00,N,060480,500,55 억,,75166,N,N,0,N,00,N
20250218,160557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,6,2,0.34,11710811,6589,12.55,1775,1795,1768,2305,1243,1775,1777.33,0.68,0,476,1873,1823,1787,1737,1701,1806,1720,55,530,500,1130,1,1,11090000,198,-16.19,0.43,12,0.06,-110.00,4163.00,3560,20240521,-49.97,1550,20241209,14.90,1837,-3.05,20250217,1646,8.20,20250114,3560,-49.97,20240521,1550,14.90,20241209,0.00,N,060480,500,55 억,,75247,N,N,0,N,00,N
20250218,150557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,6,2,0.34,11067870,6228,11.86,1775,1795,1768,2305,1243,1775,1777.11,0.68,0,692,1873,1823,1787,1737,1701,1806,1720,55,530,500,1130,1,1,11090000,198,-16.19,0.43,12,0.06,-110.00,4163.00,3560,20240521,-49.97,1550,20241209,14.90,1837,-3.05,20250217,1646,8.20,20250114,3560,-49.97,20240521,1550,14.90,20241209,0.00,N,060480,500,55 억,,75247,N,N,0,N,00,N
20250218,140557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1781,6,2,0.34,10016235,5634,10.73,1775,1795,1769,2305,1243,1775,1777.82,0.68,0,694,1873,1823,1787,1737,1701,1806,1720,55,530,500,1130,1,1,11090000,198,-16.19,0.43,12,0.05,-110.00,4163.00,3560,20240521,-49.97,1550,20241209,14.90,1837,-3.05,20250217,1646,8.20,20250114,3560,-49.97,20240521,1550,14.90,20241209,0.00,N,060480,500,55 억,,75247,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 160558 57 100.00 KOSDAQ 금속 N N N N N 1764 -17 5 -0.95 44169884 24910 224.96 1808 1809 1744 2315 1247 1781 1773.18 0.68 0 -648 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 196 -16.04 0.42 12 0.22 -110.00 4163.00 3560 20240521 -50.45 1550 20241209 13.81 1837 -3.97 20250217 1646 7.17 20250114 3560 -50.45 20240521 1550 13.81 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
3 20250219 150600 57 100.00 KOSDAQ 금속 N N N N N 1765 -16 5 -0.90 43506632 24534 221.57 1808 1809 1744 2315 1247 1781 1773.32 0.68 0 -640 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 196 -16.05 0.42 12 0.22 -110.00 4163.00 3560 20240521 -50.42 1550 20241209 13.87 1837 -3.92 20250217 1646 7.23 20250114 3560 -50.42 20240521 1550 13.87 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
4 20250219 140557 57 100.00 KOSDAQ 금속 N N N N N 1764 -17 5 -0.95 39106892 22035 199.00 1808 1809 1744 2315 1247 1781 1774.76 0.68 0 -638 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 196 -16.04 0.42 12 0.20 -110.00 4163.00 3560 20240521 -50.45 1550 20241209 13.81 1837 -3.97 20250217 1646 7.17 20250114 3560 -50.45 20240521 1550 13.81 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
5 20250219 130558 57 100.00 KOSDAQ 금속 N N N N N 1767 -14 5 -0.79 37462259 21100 190.55 1808 1809 1744 2315 1247 1781 1775.46 0.68 0 27 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 196 -16.06 0.42 12 0.19 -110.00 4163.00 3560 20240521 -50.37 1550 20241209 14.00 1837 -3.81 20250217 1646 7.35 20250114 3560 -50.37 20240521 1550 14.00 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
6 20250219 120557 57 100.00 KOSDAQ 금속 N N N N N 1761 -20 5 -1.12 29103222 16324 147.42 1808 1809 1744 2315 1247 1781 1782.85 0.68 0 61 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 195 -16.01 0.42 12 0.15 -110.00 4163.00 3560 20240521 -50.53 1550 20241209 13.61 1837 -4.14 20250217 1646 6.99 20250114 3560 -50.53 20240521 1550 13.61 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
7 20250219 110558 57 100.00 KOSDAQ 금속 N N N N N 1766 -15 5 -0.84 29001199 16266 146.90 1808 1809 1744 2315 1247 1781 1782.93 0.68 0 19 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 196 -16.05 0.42 12 0.15 -110.00 4163.00 3560 20240521 -50.39 1550 20241209 13.94 1837 -3.86 20250217 1646 7.29 20250114 3560 -50.39 20240521 1550 13.94 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
8 20250219 100558 57 100.00 KOSDAQ 금속 N N N N N 1764 -17 5 -0.95 21770848 12146 109.69 1808 1809 1744 2315 1247 1781 1792.43 0.68 0 -168 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 196 -16.04 0.42 12 0.11 -110.00 4163.00 3560 20240521 -50.45 1550 20241209 13.81 1837 -3.97 20250217 1646 7.17 20250114 3560 -50.45 20240521 1550 13.81 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
9 20250219 090600 57 100.00 KOSDAQ 금속 N N N N N 1786 5 2 0.28 13302688 7373 66.59 1808 1809 1775 2315 1247 1781 1804.24 0.68 0 -204 1808 1794 1781 1767 1754 1801 1774 55 534 500 1130 1 1 11090000 198 -16.24 0.43 12 0.07 -110.00 4163.00 3560 20240521 -49.83 1550 20241209 15.23 1837 -2.78 20250217 1646 8.51 20250114 3560 -49.83 20240521 1550 15.23 20241209 0.00 N 060480 500 55 억 75166 N N 0 N 00 N
10 20250218 160557 57 100.00 KOSDAQ 금속 N N N N N 1781 6 2 0.34 11710811 6589 12.55 1775 1795 1768 2305 1243 1775 1777.33 0.68 0 476 1873 1823 1787 1737 1701 1806 1720 55 530 500 1130 1 1 11090000 198 -16.19 0.43 12 0.06 -110.00 4163.00 3560 20240521 -49.97 1550 20241209 14.90 1837 -3.05 20250217 1646 8.20 20250114 3560 -49.97 20240521 1550 14.90 20241209 0.00 N 060480 500 55 억 75247 N N 0 N 00 N
11 20250218 150557 57 100.00 KOSDAQ 금속 N N N N N 1781 6 2 0.34 11067870 6228 11.86 1775 1795 1768 2305 1243 1775 1777.11 0.68 0 692 1873 1823 1787 1737 1701 1806 1720 55 530 500 1130 1 1 11090000 198 -16.19 0.43 12 0.06 -110.00 4163.00 3560 20240521 -49.97 1550 20241209 14.90 1837 -3.05 20250217 1646 8.20 20250114 3560 -49.97 20240521 1550 14.90 20241209 0.00 N 060480 500 55 억 75247 N N 0 N 00 N
12 20250218 140557 57 100.00 KOSDAQ 금속 N N N N N 1781 6 2 0.34 10016235 5634 10.73 1775 1795 1769 2305 1243 1775 1777.82 0.68 0 694 1873 1823 1787 1737 1701 1806 1720 55 530 500 1130 1 1 11090000 198 -16.19 0.43 12 0.05 -110.00 4163.00 3560 20240521 -49.97 1550 20241209 14.90 1837 -3.05 20250217 1646 8.20 20250114 3560 -49.97 20240521 1550 14.90 20241209 0.00 N 060480 500 55 억 75247 N N 0 N 00 N