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
119500/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
20250219,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,30,2,0.81,500993060,133941,89.77,3710,3790,3675,4835,2605,3720,3740.40,2.01,0,11717,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,444,23.29,0.90,12,1.13,161.00,4155.00,4355,20250205,-13.89,2440,20241204,53.69,4355,-13.89,20250205,3025,23.97,20250102,4355,-13.89,20250205,2440,53.69,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,55,2,1.48,477071800,127568,85.50,3710,3790,3675,4835,2605,3720,3739.75,2.01,0,11925,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,447,23.45,0.91,12,1.08,161.00,4155.00,4355,20250205,-13.32,2440,20241204,54.71,4355,-13.32,20250205,3025,24.79,20250102,4355,-13.32,20250205,2440,54.71,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,40,2,1.08,417454670,111727,74.88,3710,3785,3675,4835,2605,3720,3736.38,2.01,0,12918,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,445,23.35,0.90,12,0.94,161.00,4155.00,4355,20250205,-13.66,2440,20241204,54.10,4355,-13.66,20250205,3025,24.30,20250102,4355,-13.66,20250205,2440,54.10,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,130818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,35,2,0.94,329789420,88497,59.31,3710,3770,3675,4835,2605,3720,3726.56,2.01,0,17708,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,445,23.32,0.90,12,0.75,161.00,4155.00,4355,20250205,-13.78,2440,20241204,53.89,4355,-13.78,20250205,3025,24.13,20250102,4355,-13.78,20250205,2440,53.89,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,10,2,0.27,274591155,73754,49.43,3710,3760,3675,4835,2605,3720,3723.07,2.01,0,6712,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,442,23.17,0.90,12,0.62,161.00,4155.00,4355,20250205,-14.35,2440,20241204,52.87,4355,-14.35,20250205,3025,23.31,20250102,4355,-14.35,20250205,2440,52.87,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,110818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,15,2,0.40,215961605,58040,38.90,3710,3760,3675,4835,2605,3720,3720.91,2.01,0,3655,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,442,23.20,0.90,12,0.49,161.00,4155.00,4355,20250205,-14.24,2440,20241204,53.07,4355,-14.24,20250205,3025,23.47,20250102,4355,-14.24,20250205,2440,53.07,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,100818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,0,3,0.00,154802550,41667,27.93,3710,3760,3675,4835,2605,3720,3715.23,2.01,0,5618,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,441,23.11,0.90,12,0.35,161.00,4155.00,4355,20250205,-14.58,2440,20241204,52.46,4355,-14.58,20250205,3025,22.98,20250102,4355,-14.58,20250205,2440,52.46,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250219,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-35,5,-0.94,11730490,3165,2.12,3710,3750,3685,4835,2605,3720,3706.32,2.01,0,-1139,3833,3776,3678,3621,3523,3805,3650,60,1115,500,2670,5,1,11847232,437,22.89,0.89,12,0.03,161.00,4155.00,4355,20250205,-15.38,2440,20241204,51.02,4355,-15.38,20250205,3025,21.82,20250102,4355,-15.38,20250205,2440,51.02,20241204,4.22,N,119500,500,60 억,,237832,N,N,0,N,00,N
20250218,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,70,2,1.92,539559145,148512,66.15,3680,3735,3580,4745,2555,3650,3632.92,1.89,0,12741,3826,3737,3571,3482,3316,3782,3527,60,1095,500,2620,5,1,11847232,441,23.11,0.90,12,1.25,161.00,4155.00,4355,20250205,-14.58,2440,20241204,52.46,4355,-14.58,20250205,3025,22.98,20250102,4355,-14.58,20250205,2440,52.46,20241204,4.34,N,119500,500,60 억,,224131,N,N,0,N,00,N
20250218,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,55,2,1.51,517269990,142508,63.47,3680,3735,3580,4745,2555,3650,3629.76,1.89,0,13066,3826,3737,3571,3482,3316,3782,3527,60,1095,500,2620,5,1,11847232,439,23.01,0.89,12,1.20,161.00,4155.00,4355,20250205,-14.93,2440,20241204,51.84,4355,-14.93,20250205,3025,22.48,20250102,4355,-14.93,20250205,2440,51.84,20241204,4.34,N,119500,500,60 억,,224131,N,N,0,N,00,N
20250218,140817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,0,3,0.00,395298270,109326,48.69,3680,3680,3580,4745,2555,3650,3615.78,1.89,0,12873,3826,3737,3571,3482,3316,3782,3527,60,1095,500,2620,5,1,11847232,432,22.67,0.88,12,0.92,161.00,4155.00,4355,20250205,-16.19,2440,20241204,49.59,4355,-16.19,20250205,3025,20.66,20250102,4355,-16.19,20250205,2440,49.59,20241204,4.34,N,119500,500,60 억,,224131,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 160817 57 100.00 KOSDAQ 금속 N N N N N 3750 30 2 0.81 500993060 133941 89.77 3710 3790 3675 4835 2605 3720 3740.40 2.01 0 11717 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 444 23.29 0.90 12 1.13 161.00 4155.00 4355 20250205 -13.89 2440 20241204 53.69 4355 -13.89 20250205 3025 23.97 20250102 4355 -13.89 20250205 2440 53.69 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
3 20250219 150820 57 100.00 KOSDAQ 금속 N N N N N 3775 55 2 1.48 477071800 127568 85.50 3710 3790 3675 4835 2605 3720 3739.75 2.01 0 11925 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 447 23.45 0.91 12 1.08 161.00 4155.00 4355 20250205 -13.32 2440 20241204 54.71 4355 -13.32 20250205 3025 24.79 20250102 4355 -13.32 20250205 2440 54.71 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
4 20250219 140816 57 100.00 KOSDAQ 금속 N N N N N 3760 40 2 1.08 417454670 111727 74.88 3710 3785 3675 4835 2605 3720 3736.38 2.01 0 12918 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 445 23.35 0.90 12 0.94 161.00 4155.00 4355 20250205 -13.66 2440 20241204 54.10 4355 -13.66 20250205 3025 24.30 20250102 4355 -13.66 20250205 2440 54.10 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
5 20250219 130818 57 100.00 KOSDAQ 금속 N N N N N 3755 35 2 0.94 329789420 88497 59.31 3710 3770 3675 4835 2605 3720 3726.56 2.01 0 17708 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 445 23.32 0.90 12 0.75 161.00 4155.00 4355 20250205 -13.78 2440 20241204 53.89 4355 -13.78 20250205 3025 24.13 20250102 4355 -13.78 20250205 2440 53.89 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
6 20250219 120816 57 100.00 KOSDAQ 금속 N N N N N 3730 10 2 0.27 274591155 73754 49.43 3710 3760 3675 4835 2605 3720 3723.07 2.01 0 6712 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 442 23.17 0.90 12 0.62 161.00 4155.00 4355 20250205 -14.35 2440 20241204 52.87 4355 -14.35 20250205 3025 23.31 20250102 4355 -14.35 20250205 2440 52.87 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
7 20250219 110818 57 100.00 KOSDAQ 금속 N N N N N 3735 15 2 0.40 215961605 58040 38.90 3710 3760 3675 4835 2605 3720 3720.91 2.01 0 3655 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 442 23.20 0.90 12 0.49 161.00 4155.00 4355 20250205 -14.24 2440 20241204 53.07 4355 -14.24 20250205 3025 23.47 20250102 4355 -14.24 20250205 2440 53.07 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
8 20250219 100818 57 100.00 KOSDAQ 금속 N N N N N 3720 0 3 0.00 154802550 41667 27.93 3710 3760 3675 4835 2605 3720 3715.23 2.01 0 5618 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 441 23.11 0.90 12 0.35 161.00 4155.00 4355 20250205 -14.58 2440 20241204 52.46 4355 -14.58 20250205 3025 22.98 20250102 4355 -14.58 20250205 2440 52.46 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
9 20250219 090819 57 100.00 KOSDAQ 금속 N N N N N 3685 -35 5 -0.94 11730490 3165 2.12 3710 3750 3685 4835 2605 3720 3706.32 2.01 0 -1139 3833 3776 3678 3621 3523 3805 3650 60 1115 500 2670 5 1 11847232 437 22.89 0.89 12 0.03 161.00 4155.00 4355 20250205 -15.38 2440 20241204 51.02 4355 -15.38 20250205 3025 21.82 20250102 4355 -15.38 20250205 2440 51.02 20241204 4.22 N 119500 500 60 억 237832 N N 0 N 00 N
10 20250218 160815 57 100.00 KOSDAQ 금속 N N N N N 3720 70 2 1.92 539559145 148512 66.15 3680 3735 3580 4745 2555 3650 3632.92 1.89 0 12741 3826 3737 3571 3482 3316 3782 3527 60 1095 500 2620 5 1 11847232 441 23.11 0.90 12 1.25 161.00 4155.00 4355 20250205 -14.58 2440 20241204 52.46 4355 -14.58 20250205 3025 22.98 20250102 4355 -14.58 20250205 2440 52.46 20241204 4.34 N 119500 500 60 억 224131 N N 0 N 00 N
11 20250218 150816 57 100.00 KOSDAQ 금속 N N N N N 3705 55 2 1.51 517269990 142508 63.47 3680 3735 3580 4745 2555 3650 3629.76 1.89 0 13066 3826 3737 3571 3482 3316 3782 3527 60 1095 500 2620 5 1 11847232 439 23.01 0.89 12 1.20 161.00 4155.00 4355 20250205 -14.93 2440 20241204 51.84 4355 -14.93 20250205 3025 22.48 20250102 4355 -14.93 20250205 2440 51.84 20241204 4.34 N 119500 500 60 억 224131 N N 0 N 00 N
12 20250218 140817 57 100.00 KOSDAQ 금속 N N N N N 3650 0 3 0.00 395298270 109326 48.69 3680 3680 3580 4745 2555 3650 3615.78 1.89 0 12873 3826 3737 3571 3482 3316 3782 3527 60 1095 500 2620 5 1 11847232 432 22.67 0.88 12 0.92 161.00 4155.00 4355 20250205 -16.19 2440 20241204 49.59 4355 -16.19 20250205 3025 20.66 20250102 4355 -16.19 20250205 2440 49.59 20241204 4.34 N 119500 500 60 억 224131 N N 0 N 00 N