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
093380/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
20250219,160731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,25,2,0.99,50472155,19936,336.25,2515,2565,2495,3275,1765,2520,2531.71,0.44,0,1974,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,251,-25.71,0.35,08,0.20,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,25,2,0.99,49820720,19680,331.93,2515,2565,2495,3275,1765,2520,2531.54,0.44,0,1992,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,251,-25.71,0.35,08,0.20,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,10,2,0.40,45857560,18120,305.62,2515,2565,2495,3275,1765,2520,2530.77,0.44,0,1370,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,250,-25.56,0.35,08,0.18,-99.00,7190.00,3990,20240614,-36.59,2080,20241209,21.63,3235,-21.79,20250116,2265,11.70,20250102,3990,-36.59,20240614,2080,21.63,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,130730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,30,2,1.19,33621580,13317,224.61,2515,2550,2495,3275,1765,2520,2524.71,0.44,0,-1206,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,252,-25.76,0.35,08,0.13,-99.00,7190.00,3990,20240614,-36.09,2080,20241209,22.60,3235,-21.17,20250116,2265,12.58,20250102,3990,-36.09,20240614,2080,22.60,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,120729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,20,2,0.79,23897435,9493,160.11,2515,2540,2495,3275,1765,2520,2517.37,0.44,0,-1225,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,251,-25.66,0.35,08,0.10,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,110730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,-5,5,-0.20,17398225,6922,116.75,2515,2540,2495,3275,1765,2520,2513.47,0.44,0,-865,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,248,-25.40,0.35,08,0.07,-99.00,7190.00,3990,20240614,-36.97,2080,20241209,20.91,3235,-22.26,20250116,2265,11.04,20250102,3990,-36.97,20240614,2080,20.91,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,100730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,11862100,4723,79.66,2515,2540,2495,3275,1765,2520,2511.56,0.44,0,-865,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,247,-25.25,0.35,08,0.05,-99.00,7190.00,3990,20240614,-37.34,2080,20241209,20.19,3235,-22.72,20250116,2265,10.38,20250102,3990,-37.34,20240614,2080,20.19,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250219,090732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,-20,5,-0.79,3407760,1362,22.97,2515,2515,2500,3275,1765,2520,2502.03,0.44,0,-6,2563,2541,2523,2501,2483,2532,2492,49,755,500,1760,5,1,9879313,247,-25.25,0.35,08,0.01,-99.00,7190.00,3990,20240614,-37.34,2080,20241209,20.19,3235,-22.72,20250116,2265,10.38,20250102,3990,-37.34,20240614,2080,20.19,20241209,0.19,N,093380,500,49 억,,43655,N,N,0,N,00,N
20250218,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,14540885,5772,39.24,2545,2545,2505,3260,1760,2510,2519.21,0.44,0,-69,2610,2560,2530,2480,2450,2545,2465,49,750,500,1750,5,1,9879313,249,-25.45,0.35,08,0.06,-99.00,7190.00,3990,20240614,-36.84,2080,20241209,21.15,3235,-22.10,20250116,2265,11.26,20250102,3990,-36.84,20240614,2080,21.15,20241209,0.19,N,093380,500,49 억,,43721,N,N,0,N,00,N
20250218,150729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,13762030,5463,37.14,2545,2545,2505,3260,1760,2510,2519.13,0.44,0,-68,2610,2560,2530,2480,2450,2545,2465,49,750,500,1750,5,1,9879313,249,-25.51,0.35,08,0.06,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.19,N,093380,500,49 억,,43721,N,N,0,N,00,N
20250218,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,6756925,2680,18.22,2545,2545,2505,3260,1760,2510,2521.24,0.44,0,-4,2610,2560,2530,2480,2450,2545,2465,49,750,500,1750,5,1,9879313,248,-25.40,0.35,08,0.03,-99.00,7190.00,3990,20240614,-36.97,2080,20241209,20.91,3235,-22.26,20250116,2265,11.04,20250102,3990,-36.97,20240614,2080,20.91,20241209,0.19,N,093380,500,49 억,,43721,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 160731 57 100.00 KOSDAQ 금속 N N N N N 2545 25 2 0.99 50472155 19936 336.25 2515 2565 2495 3275 1765 2520 2531.71 0.44 0 1974 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 251 -25.71 0.35 08 0.20 -99.00 7190.00 3990 20240614 -36.22 2080 20241209 22.36 3235 -21.33 20250116 2265 12.36 20250102 3990 -36.22 20240614 2080 22.36 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
3 20250219 150732 57 100.00 KOSDAQ 금속 N N N N N 2545 25 2 0.99 49820720 19680 331.93 2515 2565 2495 3275 1765 2520 2531.54 0.44 0 1992 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 251 -25.71 0.35 08 0.20 -99.00 7190.00 3990 20240614 -36.22 2080 20241209 22.36 3235 -21.33 20250116 2265 12.36 20250102 3990 -36.22 20240614 2080 22.36 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
4 20250219 140729 57 100.00 KOSDAQ 금속 N N N N N 2530 10 2 0.40 45857560 18120 305.62 2515 2565 2495 3275 1765 2520 2530.77 0.44 0 1370 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 250 -25.56 0.35 08 0.18 -99.00 7190.00 3990 20240614 -36.59 2080 20241209 21.63 3235 -21.79 20250116 2265 11.70 20250102 3990 -36.59 20240614 2080 21.63 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
5 20250219 130730 57 100.00 KOSDAQ 금속 N N N N N 2550 30 2 1.19 33621580 13317 224.61 2515 2550 2495 3275 1765 2520 2524.71 0.44 0 -1206 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 252 -25.76 0.35 08 0.13 -99.00 7190.00 3990 20240614 -36.09 2080 20241209 22.60 3235 -21.17 20250116 2265 12.58 20250102 3990 -36.09 20240614 2080 22.60 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
6 20250219 120729 57 100.00 KOSDAQ 금속 N N N N N 2540 20 2 0.79 23897435 9493 160.11 2515 2540 2495 3275 1765 2520 2517.37 0.44 0 -1225 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 251 -25.66 0.35 08 0.10 -99.00 7190.00 3990 20240614 -36.34 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
7 20250219 110730 57 100.00 KOSDAQ 금속 N N N N N 2515 -5 5 -0.20 17398225 6922 116.75 2515 2540 2495 3275 1765 2520 2513.47 0.44 0 -865 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 248 -25.40 0.35 08 0.07 -99.00 7190.00 3990 20240614 -36.97 2080 20241209 20.91 3235 -22.26 20250116 2265 11.04 20250102 3990 -36.97 20240614 2080 20.91 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
8 20250219 100730 57 100.00 KOSDAQ 금속 N N N N N 2500 -20 5 -0.79 11862100 4723 79.66 2515 2540 2495 3275 1765 2520 2511.56 0.44 0 -865 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 247 -25.25 0.35 08 0.05 -99.00 7190.00 3990 20240614 -37.34 2080 20241209 20.19 3235 -22.72 20250116 2265 10.38 20250102 3990 -37.34 20240614 2080 20.19 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
9 20250219 090732 57 100.00 KOSDAQ 금속 N N N N N 2500 -20 5 -0.79 3407760 1362 22.97 2515 2515 2500 3275 1765 2520 2502.03 0.44 0 -6 2563 2541 2523 2501 2483 2532 2492 49 755 500 1760 5 1 9879313 247 -25.25 0.35 08 0.01 -99.00 7190.00 3990 20240614 -37.34 2080 20241209 20.19 3235 -22.72 20250116 2265 10.38 20250102 3990 -37.34 20240614 2080 20.19 20241209 0.19 N 093380 500 49 억 43655 N N 0 N 00 N
10 20250218 160728 57 100.00 KOSDAQ 금속 N N N N N 2520 10 2 0.40 14540885 5772 39.24 2545 2545 2505 3260 1760 2510 2519.21 0.44 0 -69 2610 2560 2530 2480 2450 2545 2465 49 750 500 1750 5 1 9879313 249 -25.45 0.35 08 0.06 -99.00 7190.00 3990 20240614 -36.84 2080 20241209 21.15 3235 -22.10 20250116 2265 11.26 20250102 3990 -36.84 20240614 2080 21.15 20241209 0.19 N 093380 500 49 억 43721 N N 0 N 00 N
11 20250218 150729 57 100.00 KOSDAQ 금속 N N N N N 2525 15 2 0.60 13762030 5463 37.14 2545 2545 2505 3260 1760 2510 2519.13 0.44 0 -68 2610 2560 2530 2480 2450 2545 2465 49 750 500 1750 5 1 9879313 249 -25.51 0.35 08 0.06 -99.00 7190.00 3990 20240614 -36.72 2080 20241209 21.39 3235 -21.95 20250116 2265 11.48 20250102 3990 -36.72 20240614 2080 21.39 20241209 0.19 N 093380 500 49 억 43721 N N 0 N 00 N
12 20250218 140730 57 100.00 KOSDAQ 금속 N N N N N 2515 5 2 0.20 6756925 2680 18.22 2545 2545 2505 3260 1760 2510 2521.24 0.44 0 -4 2610 2560 2530 2480 2450 2545 2465 49 750 500 1750 5 1 9879313 248 -25.40 0.35 08 0.03 -99.00 7190.00 3990 20240614 -36.97 2080 20241209 20.91 3235 -22.26 20250116 2265 11.04 20250102 3990 -36.97 20240614 2080 20.91 20241209 0.19 N 093380 500 49 억 43721 N N 0 N 00 N