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
100130/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
20250219,160747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,25,2,1.05,198924715,83146,100.88,2405,2410,2375,3100,1670,2385,2392.46,1.67,0,8576,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1377,-4.56,0.57,12,0.15,-529.00,4216.00,3500,20240819,-31.14,1993,20241115,20.92,2585,-6.77,20250107,2180,10.55,20250203,3500,-31.14,20240819,1993,20.92,20241115,0.82,N,100130,500,285 억,,955774,N,N,348,N,00,N
20250219,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,15,2,0.63,173177475,72446,87.89,2405,2410,2375,3100,1670,2385,2390.44,1.67,0,9344,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1371,-4.54,0.57,12,0.13,-529.00,4216.00,3500,20240819,-31.43,1993,20241115,20.42,2585,-7.16,20250107,2180,10.09,20250203,3500,-31.43,20240819,1993,20.42,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250219,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,15,2,0.63,146429930,61271,74.34,2405,2410,2375,3100,1670,2385,2389.87,1.67,0,6866,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1371,-4.54,0.57,12,0.11,-529.00,4216.00,3500,20240819,-31.43,1993,20241115,20.42,2585,-7.16,20250107,2180,10.09,20250203,3500,-31.43,20240819,1993,20.42,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250219,130747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,0,3,0.00,94485280,39570,48.01,2405,2410,2375,3100,1670,2385,2387.80,1.67,0,4670,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1363,-4.51,0.57,12,0.07,-529.00,4216.00,3500,20240819,-31.86,1993,20241115,19.67,2585,-7.74,20250107,2180,9.40,20250203,3500,-31.86,20240819,1993,19.67,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250219,120746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-5,5,-0.21,81719370,34208,41.50,2405,2410,2375,3100,1670,2385,2388.90,1.67,0,3957,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1360,-4.50,0.56,12,0.06,-529.00,4216.00,3500,20240819,-32.00,1993,20241115,19.42,2585,-7.93,20250107,2180,9.17,20250203,3500,-32.00,20240819,1993,19.42,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250219,110747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-5,5,-0.21,68853595,28811,34.95,2405,2410,2375,3100,1670,2385,2389.84,1.67,0,3966,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1360,-4.50,0.56,12,0.05,-529.00,4216.00,3500,20240819,-32.00,1993,20241115,19.42,2585,-7.93,20250107,2180,9.17,20250203,3500,-32.00,20240819,1993,19.42,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250219,100747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,5,2,0.21,42118885,17586,21.34,2405,2410,2375,3100,1670,2385,2395.02,1.67,0,2984,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1366,-4.52,0.57,12,0.03,-529.00,4216.00,3500,20240819,-31.71,1993,20241115,19.92,2585,-7.54,20250107,2180,9.63,20250203,3500,-31.71,20240819,1993,19.92,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250219,090748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,5,2,0.21,3383085,1411,1.71,2405,2405,2375,3100,1670,2385,2397.65,1.67,0,-626,2438,2411,2383,2356,2328,2397,2342,286,715,500,1710,5,1,57143000,1366,-4.52,0.57,12,0.00,-529.00,4216.00,3500,20240819,-31.71,1993,20241115,19.92,2585,-7.54,20250107,2180,9.63,20250203,3500,-31.71,20240819,1993,19.92,20241115,0.82,N,100130,500,285 억,,955774,N,N,462,N,00,N
20250218,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,35,2,1.49,194935830,82061,190.52,2410,2410,2355,3055,1645,2350,2375.49,1.70,0,-16682,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1363,-4.51,0.57,12,0.14,-529.00,4216.00,3500,20240819,-31.86,1993,20241115,19.67,2585,-7.74,20250107,2180,9.40,20250203,3500,-31.86,20240819,1993,19.67,20241115,0.82,N,100130,500,285 억,,972393,N,N,462,N,00,N
20250218,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,30,2,1.28,172776285,72760,168.92,2410,2410,2355,3055,1645,2350,2374.61,1.70,0,-17227,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1360,-4.50,0.56,12,0.13,-529.00,4216.00,3500,20240819,-32.00,1993,20241115,19.42,2585,-7.93,20250107,2180,9.17,20250203,3500,-32.00,20240819,1993,19.42,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,20,2,0.85,165092675,69524,161.41,2410,2410,2355,3055,1645,2350,2374.61,1.70,0,-17227,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1354,-4.48,0.56,12,0.12,-529.00,4216.00,3500,20240819,-32.29,1993,20241115,18.92,2585,-8.32,20250107,2180,8.72,20250203,3500,-32.29,20240819,1993,18.92,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,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 160747 57 100.00 KOSDAQ 금속 N N N N N 2410 25 2 1.05 198924715 83146 100.88 2405 2410 2375 3100 1670 2385 2392.46 1.67 0 8576 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1377 -4.56 0.57 12 0.15 -529.00 4216.00 3500 20240819 -31.14 1993 20241115 20.92 2585 -6.77 20250107 2180 10.55 20250203 3500 -31.14 20240819 1993 20.92 20241115 0.82 N 100130 500 285 억 955774 N N 348 N 00 N
3 20250219 150749 57 100.00 KOSDAQ 금속 N N N N N 2400 15 2 0.63 173177475 72446 87.89 2405 2410 2375 3100 1670 2385 2390.44 1.67 0 9344 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1371 -4.54 0.57 12 0.13 -529.00 4216.00 3500 20240819 -31.43 1993 20241115 20.42 2585 -7.16 20250107 2180 10.09 20250203 3500 -31.43 20240819 1993 20.42 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
4 20250219 140746 57 100.00 KOSDAQ 금속 N N N N N 2400 15 2 0.63 146429930 61271 74.34 2405 2410 2375 3100 1670 2385 2389.87 1.67 0 6866 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1371 -4.54 0.57 12 0.11 -529.00 4216.00 3500 20240819 -31.43 1993 20241115 20.42 2585 -7.16 20250107 2180 10.09 20250203 3500 -31.43 20240819 1993 20.42 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
5 20250219 130747 57 100.00 KOSDAQ 금속 N N N N N 2385 0 3 0.00 94485280 39570 48.01 2405 2410 2375 3100 1670 2385 2387.80 1.67 0 4670 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1363 -4.51 0.57 12 0.07 -529.00 4216.00 3500 20240819 -31.86 1993 20241115 19.67 2585 -7.74 20250107 2180 9.40 20250203 3500 -31.86 20240819 1993 19.67 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
6 20250219 120746 57 100.00 KOSDAQ 금속 N N N N N 2380 -5 5 -0.21 81719370 34208 41.50 2405 2410 2375 3100 1670 2385 2388.90 1.67 0 3957 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1360 -4.50 0.56 12 0.06 -529.00 4216.00 3500 20240819 -32.00 1993 20241115 19.42 2585 -7.93 20250107 2180 9.17 20250203 3500 -32.00 20240819 1993 19.42 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
7 20250219 110747 57 100.00 KOSDAQ 금속 N N N N N 2380 -5 5 -0.21 68853595 28811 34.95 2405 2410 2375 3100 1670 2385 2389.84 1.67 0 3966 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1360 -4.50 0.56 12 0.05 -529.00 4216.00 3500 20240819 -32.00 1993 20241115 19.42 2585 -7.93 20250107 2180 9.17 20250203 3500 -32.00 20240819 1993 19.42 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
8 20250219 100747 57 100.00 KOSDAQ 금속 N N N N N 2390 5 2 0.21 42118885 17586 21.34 2405 2410 2375 3100 1670 2385 2395.02 1.67 0 2984 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1366 -4.52 0.57 12 0.03 -529.00 4216.00 3500 20240819 -31.71 1993 20241115 19.92 2585 -7.54 20250107 2180 9.63 20250203 3500 -31.71 20240819 1993 19.92 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
9 20250219 090748 57 100.00 KOSDAQ 금속 N N N N N 2390 5 2 0.21 3383085 1411 1.71 2405 2405 2375 3100 1670 2385 2397.65 1.67 0 -626 2438 2411 2383 2356 2328 2397 2342 286 715 500 1710 5 1 57143000 1366 -4.52 0.57 12 0.00 -529.00 4216.00 3500 20240819 -31.71 1993 20241115 19.92 2585 -7.54 20250107 2180 9.63 20250203 3500 -31.71 20240819 1993 19.92 20241115 0.82 N 100130 500 285 억 955774 N N 462 N 00 N
10 20250218 160745 57 100.00 KOSDAQ 금속 N N N N N 2385 35 2 1.49 194935830 82061 190.52 2410 2410 2355 3055 1645 2350 2375.49 1.70 0 -16682 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1363 -4.51 0.57 12 0.14 -529.00 4216.00 3500 20240819 -31.86 1993 20241115 19.67 2585 -7.74 20250107 2180 9.40 20250203 3500 -31.86 20240819 1993 19.67 20241115 0.82 N 100130 500 285 억 972393 N N 462 N 00 N
11 20250218 150746 57 100.00 KOSDAQ 금속 N N N N N 2380 30 2 1.28 172776285 72760 168.92 2410 2410 2355 3055 1645 2350 2374.61 1.70 0 -17227 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1360 -4.50 0.56 12 0.13 -529.00 4216.00 3500 20240819 -32.00 1993 20241115 19.42 2585 -7.93 20250107 2180 9.17 20250203 3500 -32.00 20240819 1993 19.42 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
12 20250218 140746 57 100.00 KOSDAQ 금속 N N N N N 2370 20 2 0.85 165092675 69524 161.41 2410 2410 2355 3055 1645 2350 2374.61 1.70 0 -17227 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1354 -4.48 0.56 12 0.12 -529.00 4216.00 3500 20240819 -32.29 1993 20241115 18.92 2585 -8.32 20250107 2180 8.72 20250203 3500 -32.29 20240819 1993 18.92 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N