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
081150/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
20250219,160654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,10,2,0.32,995902535,320591,148.07,3110,3130,3080,4040,2180,3110,3106.45,3.96,0,109732,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,757,-33.91,0.48,12,1.32,-92.00,6498.00,3615,20250203,-13.69,2310,20240805,35.06,3615,-13.69,20250203,2890,7.96,20250102,3615,-13.69,20250203,2310,35.06,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,5,2,0.16,939947460,302610,139.76,3110,3130,3080,4040,2180,3110,3106.13,3.96,0,102747,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,756,-33.86,0.48,12,1.25,-92.00,6498.00,3615,20250203,-13.83,2310,20240805,34.85,3615,-13.83,20250203,2890,7.79,20250102,3615,-13.83,20250203,2310,34.85,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,15,2,0.48,695230600,224026,103.47,3110,3130,3080,4040,2180,3110,3103.35,3.96,0,45374,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,758,-33.97,0.48,12,0.92,-92.00,6498.00,3615,20250203,-13.55,2310,20240805,35.28,3615,-13.55,20250203,2890,8.13,20250102,3615,-13.55,20250203,2310,35.28,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,130654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,15,2,0.48,604229690,194834,89.99,3110,3130,3080,4040,2180,3110,3101.25,3.96,0,34776,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,758,-33.97,0.48,12,0.80,-92.00,6498.00,3615,20250203,-13.55,2310,20240805,35.28,3615,-13.55,20250203,2890,8.13,20250102,3615,-13.55,20250203,2310,35.28,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,120654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,0,3,0.00,513948255,165867,76.61,3110,3130,3080,4040,2180,3110,3098.56,3.96,0,31401,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,755,-33.80,0.48,12,0.68,-92.00,6498.00,3615,20250203,-13.97,2310,20240805,34.63,3615,-13.97,20250203,2890,7.61,20250102,3615,-13.97,20250203,2310,34.63,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,110654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,0,3,0.00,473416125,152849,70.60,3110,3130,3080,4040,2180,3110,3097.28,3.96,0,27804,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,755,-33.80,0.48,12,0.63,-92.00,6498.00,3615,20250203,-13.97,2310,20240805,34.63,3615,-13.97,20250203,2890,7.61,20250102,3615,-13.97,20250203,2310,34.63,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,100654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-10,5,-0.32,224176565,72269,33.38,3110,3130,3080,4040,2180,3110,3101.97,3.96,0,15350,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,752,-33.70,0.48,12,0.30,-92.00,6498.00,3615,20250203,-14.25,2310,20240805,34.20,3615,-14.25,20250203,2890,7.27,20250102,3615,-14.25,20250203,2310,34.20,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250219,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,20,2,0.64,9742195,3129,1.45,3110,3130,3110,4040,2180,3110,3113.52,3.96,0,-177,3163,3136,3113,3086,3063,3125,3075,121,930,500,1990,5,1,24268402,760,-34.02,0.48,12,0.01,-92.00,6498.00,3615,20250203,-13.42,2310,20240805,35.50,3615,-13.42,20250203,2890,8.30,20250102,3615,-13.42,20250203,2310,35.50,20240805,5.51,N,081150,500,121 억,,961975,N,N,0,N,00,N
20250218,160653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-15,5,-0.48,660882900,212621,67.67,3135,3140,3090,4060,2190,3125,3108.27,3.79,0,46983,3201,3162,3131,3092,3061,3160,3090,121,935,500,2000,5,1,24268402,755,-33.80,0.48,12,0.88,-92.00,6498.00,3615,20250203,-13.97,2310,20240805,34.63,3615,-13.97,20250203,2890,7.61,20250102,3615,-13.97,20250203,2310,34.63,20240805,5.67,N,081150,500,121 억,,919945,N,N,0,N,00,N
20250218,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-5,5,-0.16,604939150,194659,61.95,3135,3140,3090,4060,2190,3125,3107.69,3.79,0,43147,3201,3162,3131,3092,3061,3160,3090,121,935,500,2000,5,1,24268402,757,-33.91,0.48,12,0.80,-92.00,6498.00,3615,20250203,-13.69,2310,20240805,35.06,3615,-13.69,20250203,2890,7.96,20250102,3615,-13.69,20250203,2310,35.06,20240805,5.67,N,081150,500,121 억,,919945,N,N,0,N,00,N
20250218,140654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-5,5,-0.16,527847985,169935,54.08,3135,3140,3090,4060,2190,3125,3106.18,3.79,0,39892,3201,3162,3131,3092,3061,3160,3090,121,935,500,2000,5,1,24268402,757,-33.91,0.48,12,0.70,-92.00,6498.00,3615,20250203,-13.69,2310,20240805,35.06,3615,-13.69,20250203,2890,7.96,20250102,3615,-13.69,20250203,2310,35.06,20240805,5.67,N,081150,500,121 억,,919945,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 160654 57 100.00 KOSDAQ 금속 N N N N N 3120 10 2 0.32 995902535 320591 148.07 3110 3130 3080 4040 2180 3110 3106.45 3.96 0 109732 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 757 -33.91 0.48 12 1.32 -92.00 6498.00 3615 20250203 -13.69 2310 20240805 35.06 3615 -13.69 20250203 2890 7.96 20250102 3615 -13.69 20250203 2310 35.06 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
3 20250219 150656 57 100.00 KOSDAQ 금속 N N N N N 3115 5 2 0.16 939947460 302610 139.76 3110 3130 3080 4040 2180 3110 3106.13 3.96 0 102747 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 756 -33.86 0.48 12 1.25 -92.00 6498.00 3615 20250203 -13.83 2310 20240805 34.85 3615 -13.83 20250203 2890 7.79 20250102 3615 -13.83 20250203 2310 34.85 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
4 20250219 140653 57 100.00 KOSDAQ 금속 N N N N N 3125 15 2 0.48 695230600 224026 103.47 3110 3130 3080 4040 2180 3110 3103.35 3.96 0 45374 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 758 -33.97 0.48 12 0.92 -92.00 6498.00 3615 20250203 -13.55 2310 20240805 35.28 3615 -13.55 20250203 2890 8.13 20250102 3615 -13.55 20250203 2310 35.28 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
5 20250219 130654 57 100.00 KOSDAQ 금속 N N N N N 3125 15 2 0.48 604229690 194834 89.99 3110 3130 3080 4040 2180 3110 3101.25 3.96 0 34776 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 758 -33.97 0.48 12 0.80 -92.00 6498.00 3615 20250203 -13.55 2310 20240805 35.28 3615 -13.55 20250203 2890 8.13 20250102 3615 -13.55 20250203 2310 35.28 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
6 20250219 120654 57 100.00 KOSDAQ 금속 N N N N N 3110 0 3 0.00 513948255 165867 76.61 3110 3130 3080 4040 2180 3110 3098.56 3.96 0 31401 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 755 -33.80 0.48 12 0.68 -92.00 6498.00 3615 20250203 -13.97 2310 20240805 34.63 3615 -13.97 20250203 2890 7.61 20250102 3615 -13.97 20250203 2310 34.63 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
7 20250219 110654 57 100.00 KOSDAQ 금속 N N N N N 3110 0 3 0.00 473416125 152849 70.60 3110 3130 3080 4040 2180 3110 3097.28 3.96 0 27804 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 755 -33.80 0.48 12 0.63 -92.00 6498.00 3615 20250203 -13.97 2310 20240805 34.63 3615 -13.97 20250203 2890 7.61 20250102 3615 -13.97 20250203 2310 34.63 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
8 20250219 100654 57 100.00 KOSDAQ 금속 N N N N N 3100 -10 5 -0.32 224176565 72269 33.38 3110 3130 3080 4040 2180 3110 3101.97 3.96 0 15350 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 752 -33.70 0.48 12 0.30 -92.00 6498.00 3615 20250203 -14.25 2310 20240805 34.20 3615 -14.25 20250203 2890 7.27 20250102 3615 -14.25 20250203 2310 34.20 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
9 20250219 090655 57 100.00 KOSDAQ 금속 N N N N N 3130 20 2 0.64 9742195 3129 1.45 3110 3130 3110 4040 2180 3110 3113.52 3.96 0 -177 3163 3136 3113 3086 3063 3125 3075 121 930 500 1990 5 1 24268402 760 -34.02 0.48 12 0.01 -92.00 6498.00 3615 20250203 -13.42 2310 20240805 35.50 3615 -13.42 20250203 2890 8.30 20250102 3615 -13.42 20250203 2310 35.50 20240805 5.51 N 081150 500 121 억 961975 N N 0 N 00 N
10 20250218 160653 57 100.00 KOSDAQ 금속 N N N N N 3110 -15 5 -0.48 660882900 212621 67.67 3135 3140 3090 4060 2190 3125 3108.27 3.79 0 46983 3201 3162 3131 3092 3061 3160 3090 121 935 500 2000 5 1 24268402 755 -33.80 0.48 12 0.88 -92.00 6498.00 3615 20250203 -13.97 2310 20240805 34.63 3615 -13.97 20250203 2890 7.61 20250102 3615 -13.97 20250203 2310 34.63 20240805 5.67 N 081150 500 121 억 919945 N N 0 N 00 N
11 20250218 150654 57 100.00 KOSDAQ 금속 N N N N N 3120 -5 5 -0.16 604939150 194659 61.95 3135 3140 3090 4060 2190 3125 3107.69 3.79 0 43147 3201 3162 3131 3092 3061 3160 3090 121 935 500 2000 5 1 24268402 757 -33.91 0.48 12 0.80 -92.00 6498.00 3615 20250203 -13.69 2310 20240805 35.06 3615 -13.69 20250203 2890 7.96 20250102 3615 -13.69 20250203 2310 35.06 20240805 5.67 N 081150 500 121 억 919945 N N 0 N 00 N
12 20250218 140654 57 100.00 KOSDAQ 금속 N N N N N 3120 -5 5 -0.16 527847985 169935 54.08 3135 3140 3090 4060 2190 3125 3106.18 3.79 0 39892 3201 3162 3131 3092 3061 3160 3090 121 935 500 2000 5 1 24268402 757 -33.91 0.48 12 0.70 -92.00 6498.00 3615 20250203 -13.69 2310 20240805 35.06 3615 -13.69 20250203 2890 7.96 20250102 3615 -13.69 20250203 2310 35.06 20240805 5.67 N 081150 500 121 억 919945 N N 0 N 00 N