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
069140/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
20250219,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,35,2,2.53,51709079,37246,141.37,1385,1423,1360,1800,970,1385,1388.31,0.00,0,-602,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,186,-0.49,0.48,12,0.28,-2903.00,2948.00,1940,20240604,-26.80,981,20241209,44.75,1625,-12.62,20250211,1230,15.45,20250117,1940,-26.80,20240604,981,44.75,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,18,2,1.30,32906001,23966,90.97,1385,1423,1360,1800,970,1385,1373.03,0.00,0,732,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,184,-0.48,0.48,12,0.18,-2903.00,2948.00,1940,20240604,-27.68,981,20241209,43.02,1625,-13.66,20250211,1230,14.07,20250117,1940,-27.68,20240604,981,43.02,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1372,-13,5,-0.94,14802574,10786,40.94,1385,1385,1360,1800,970,1385,1372.39,0.00,0,121,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,180,-0.47,0.47,12,0.08,-2903.00,2948.00,1940,20240604,-29.28,981,20241209,39.86,1625,-15.57,20250211,1230,11.54,20250117,1940,-29.28,20240604,981,39.86,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,130627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1371,-14,5,-1.01,13574161,9889,37.54,1385,1385,1360,1800,970,1385,1372.65,0.00,0,122,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,180,-0.47,0.47,12,0.08,-2903.00,2948.00,1940,20240604,-29.33,981,20241209,39.76,1625,-15.63,20250211,1230,11.46,20250117,1940,-29.33,20240604,981,39.76,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1375,-10,5,-0.72,12480664,9093,34.51,1385,1385,1360,1800,970,1385,1372.56,0.00,0,123,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,180,-0.47,0.47,12,0.07,-2903.00,2948.00,1940,20240604,-29.12,981,20241209,40.16,1625,-15.38,20250211,1230,11.79,20250117,1940,-29.12,20240604,981,40.16,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,110627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,-19,5,-1.37,7961470,5803,22.03,1385,1385,1360,1800,970,1385,1371.96,0.00,0,185,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,179,-0.47,0.46,12,0.04,-2903.00,2948.00,1940,20240604,-29.59,981,20241209,39.25,1625,-15.94,20250211,1230,11.06,20250117,1940,-29.59,20240604,981,39.25,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,100626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1365,-20,5,-1.44,6138137,4471,16.97,1385,1385,1360,1800,970,1385,1372.88,0.00,0,214,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,179,-0.47,0.46,12,0.03,-2903.00,2948.00,1940,20240604,-29.64,981,20241209,39.14,1625,-16.00,20250211,1230,10.98,20250117,1940,-29.64,20240604,981,39.14,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250219,090628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1377,-8,5,-0.58,1879437,1357,5.15,1385,1385,1377,1800,970,1385,1384.99,0.00,0,-235,1415,1400,1380,1365,1345,1390,1355,66,415,500,940,1,1,13102743,180,-0.47,0.47,12,0.01,-2903.00,2948.00,1940,20240604,-29.02,981,20241209,40.37,1625,-15.26,20250211,1230,11.95,20250117,1940,-29.02,20240604,981,40.37,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250218,160625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1385,-10,5,-0.72,35249745,25605,104.81,1395,1395,1360,1813,977,1395,1376.67,0.00,0,-1995,1409,1401,1392,1384,1375,1406,1389,66,418,500,940,1,1,13102743,181,-0.48,0.47,12,0.20,-2903.00,2948.00,1940,20240604,-28.61,981,20241209,41.18,1625,-14.77,20250211,1230,12.60,20250117,1940,-28.61,20240604,981,41.18,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250218,150625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1369,-26,5,-1.86,21157240,15367,62.90,1395,1395,1363,1813,977,1395,1376.80,0.00,0,-1709,1409,1401,1392,1384,1375,1406,1389,66,418,500,940,1,1,13102743,179,-0.47,0.46,12,0.12,-2903.00,2948.00,1940,20240604,-29.43,981,20241209,39.55,1625,-15.75,20250211,1230,11.30,20250117,1940,-29.43,20240604,981,39.55,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250218,140626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1374,-21,5,-1.51,19152050,13907,56.92,1395,1395,1363,1813,977,1395,1377.15,0.00,0,-1709,1409,1401,1392,1384,1375,1406,1389,66,418,500,940,1,1,13102743,180,-0.47,0.47,12,0.11,-2903.00,2948.00,1940,20240604,-29.18,981,20241209,40.06,1625,-15.45,20250211,1230,11.71,20250117,1940,-29.18,20240604,981,40.06,20241209,0.13,N,069140,500,65 억,,0,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 160627 57 100.00 KOSDAQ 금속 N N N N N 1420 35 2 2.53 51709079 37246 141.37 1385 1423 1360 1800 970 1385 1388.31 0.00 0 -602 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 186 -0.49 0.48 12 0.28 -2903.00 2948.00 1940 20240604 -26.80 981 20241209 44.75 1625 -12.62 20250211 1230 15.45 20250117 1940 -26.80 20240604 981 44.75 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
3 20250219 150628 57 100.00 KOSDAQ 금속 N N N N N 1403 18 2 1.30 32906001 23966 90.97 1385 1423 1360 1800 970 1385 1373.03 0.00 0 732 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 184 -0.48 0.48 12 0.18 -2903.00 2948.00 1940 20240604 -27.68 981 20241209 43.02 1625 -13.66 20250211 1230 14.07 20250117 1940 -27.68 20240604 981 43.02 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
4 20250219 140625 57 100.00 KOSDAQ 금속 N N N N N 1372 -13 5 -0.94 14802574 10786 40.94 1385 1385 1360 1800 970 1385 1372.39 0.00 0 121 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 180 -0.47 0.47 12 0.08 -2903.00 2948.00 1940 20240604 -29.28 981 20241209 39.86 1625 -15.57 20250211 1230 11.54 20250117 1940 -29.28 20240604 981 39.86 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
5 20250219 130627 57 100.00 KOSDAQ 금속 N N N N N 1371 -14 5 -1.01 13574161 9889 37.54 1385 1385 1360 1800 970 1385 1372.65 0.00 0 122 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 180 -0.47 0.47 12 0.08 -2903.00 2948.00 1940 20240604 -29.33 981 20241209 39.76 1625 -15.63 20250211 1230 11.46 20250117 1940 -29.33 20240604 981 39.76 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
6 20250219 120626 57 100.00 KOSDAQ 금속 N N N N N 1375 -10 5 -0.72 12480664 9093 34.51 1385 1385 1360 1800 970 1385 1372.56 0.00 0 123 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 180 -0.47 0.47 12 0.07 -2903.00 2948.00 1940 20240604 -29.12 981 20241209 40.16 1625 -15.38 20250211 1230 11.79 20250117 1940 -29.12 20240604 981 40.16 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
7 20250219 110627 57 100.00 KOSDAQ 금속 N N N N N 1366 -19 5 -1.37 7961470 5803 22.03 1385 1385 1360 1800 970 1385 1371.96 0.00 0 185 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 179 -0.47 0.46 12 0.04 -2903.00 2948.00 1940 20240604 -29.59 981 20241209 39.25 1625 -15.94 20250211 1230 11.06 20250117 1940 -29.59 20240604 981 39.25 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
8 20250219 100626 57 100.00 KOSDAQ 금속 N N N N N 1365 -20 5 -1.44 6138137 4471 16.97 1385 1385 1360 1800 970 1385 1372.88 0.00 0 214 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 179 -0.47 0.46 12 0.03 -2903.00 2948.00 1940 20240604 -29.64 981 20241209 39.14 1625 -16.00 20250211 1230 10.98 20250117 1940 -29.64 20240604 981 39.14 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
9 20250219 090628 57 100.00 KOSDAQ 금속 N N N N N 1377 -8 5 -0.58 1879437 1357 5.15 1385 1385 1377 1800 970 1385 1384.99 0.00 0 -235 1415 1400 1380 1365 1345 1390 1355 66 415 500 940 1 1 13102743 180 -0.47 0.47 12 0.01 -2903.00 2948.00 1940 20240604 -29.02 981 20241209 40.37 1625 -15.26 20250211 1230 11.95 20250117 1940 -29.02 20240604 981 40.37 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
10 20250218 160625 57 100.00 KOSDAQ 금속 N N N N N 1385 -10 5 -0.72 35249745 25605 104.81 1395 1395 1360 1813 977 1395 1376.67 0.00 0 -1995 1409 1401 1392 1384 1375 1406 1389 66 418 500 940 1 1 13102743 181 -0.48 0.47 12 0.20 -2903.00 2948.00 1940 20240604 -28.61 981 20241209 41.18 1625 -14.77 20250211 1230 12.60 20250117 1940 -28.61 20240604 981 41.18 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
11 20250218 150625 57 100.00 KOSDAQ 금속 N N N N N 1369 -26 5 -1.86 21157240 15367 62.90 1395 1395 1363 1813 977 1395 1376.80 0.00 0 -1709 1409 1401 1392 1384 1375 1406 1389 66 418 500 940 1 1 13102743 179 -0.47 0.46 12 0.12 -2903.00 2948.00 1940 20240604 -29.43 981 20241209 39.55 1625 -15.75 20250211 1230 11.30 20250117 1940 -29.43 20240604 981 39.55 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
12 20250218 140626 57 100.00 KOSDAQ 금속 N N N N N 1374 -21 5 -1.51 19152050 13907 56.92 1395 1395 1363 1813 977 1395 1377.15 0.00 0 -1709 1409 1401 1392 1384 1375 1406 1389 66 418 500 940 1 1 13102743 180 -0.47 0.47 12 0.11 -2903.00 2948.00 1940 20240604 -29.18 981 20241209 40.06 1625 -15.45 20250211 1230 11.71 20250117 1940 -29.18 20240604 981 40.06 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N