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
128660/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
20250219,160831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-5,5,-0.16,593108760,187593,32.08,3225,3225,3135,4105,2215,3160,3161.68,0.21,0,-3573,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,783,5.57,1.10,12,0.76,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,150834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,5,2,0.16,574233220,181616,31.06,3225,3225,3135,4105,2215,3160,3161.80,0.21,0,-1706,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,785,5.59,1.11,12,0.73,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,140831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,0,3,0.00,418721925,132442,22.65,3225,3225,3135,4105,2215,3160,3161.55,0.21,0,3644,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,784,5.58,1.10,12,0.53,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,130832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,5,2,0.16,386349600,122183,20.90,3225,3225,3135,4105,2215,3160,3162.06,0.21,0,4236,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,785,5.59,1.11,12,0.49,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,0,3,0.00,354341085,112034,19.16,3225,3225,3135,4105,2215,3160,3162.80,0.21,0,2871,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,784,5.58,1.10,12,0.45,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,110832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,10,2,0.32,282111685,89170,15.25,3225,3225,3135,4105,2215,3160,3163.75,0.21,0,3235,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,786,5.60,1.11,12,0.36,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,100832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-5,5,-0.16,214514530,67779,11.59,3225,3225,3135,4105,2215,3160,3164.91,0.21,0,-1944,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,783,5.57,1.10,12,0.27,566.00,2862.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250219,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,5,2,0.16,61900600,19348,3.31,3225,3225,3160,4105,2215,3160,3199.33,0.21,0,-3895,3266,3212,3176,3122,3086,3195,3105,124,945,500,2080,5,1,24803369,785,5.59,1.11,12,0.08,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.82,N,128660,500,124 억,,51183,N,N,0,N,00,N
20250218,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,-40,5,-1.25,1859662265,584332,133.85,3220,3230,3140,4160,2240,3200,3182.55,0.53,0,-83564,3276,3237,3161,3122,3046,3257,3142,124,960,500,2110,5,1,24803369,784,5.58,1.10,12,2.36,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.84,N,128660,500,124 억,,131242,N,N,0,N,00,N
20250218,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-25,5,-0.78,1799884305,565444,129.53,3220,3230,3140,4160,2240,3200,3183.13,0.53,0,-83305,3276,3237,3161,3122,3046,3257,3142,124,960,500,2110,5,1,24803369,788,5.61,1.11,12,2.28,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.84,N,128660,500,124 억,,131242,N,N,0,N,00,N
20250218,140832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-15,5,-0.47,1711843625,537622,123.15,3220,3230,3140,4160,2240,3200,3184.10,0.53,0,-83656,3276,3237,3161,3122,3046,3257,3142,124,960,500,2110,5,1,24803369,790,5.63,1.11,12,2.17,566.00,2862.00,5390,20240521,-40.91,2575,20241209,23.69,3600,-11.53,20250210,2905,9.64,20250203,5390,-40.91,20240521,2575,23.69,20241209,3.84,N,128660,500,124 억,,131242,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 160831 57 100.00 KOSDAQ 금속 N N N N N 3155 -5 5 -0.16 593108760 187593 32.08 3225 3225 3135 4105 2215 3160 3161.68 0.21 0 -3573 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 783 5.57 1.10 12 0.76 566.00 2862.00 5390 20240521 -41.47 2575 20241209 22.52 3600 -12.36 20250210 2905 8.61 20250203 5390 -41.47 20240521 2575 22.52 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
3 20250219 150834 57 100.00 KOSDAQ 금속 N N N N N 3165 5 2 0.16 574233220 181616 31.06 3225 3225 3135 4105 2215 3160 3161.80 0.21 0 -1706 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 785 5.59 1.11 12 0.73 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
4 20250219 140831 57 100.00 KOSDAQ 금속 N N N N N 3160 0 3 0.00 418721925 132442 22.65 3225 3225 3135 4105 2215 3160 3161.55 0.21 0 3644 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 784 5.58 1.10 12 0.53 566.00 2862.00 5390 20240521 -41.37 2575 20241209 22.72 3600 -12.22 20250210 2905 8.78 20250203 5390 -41.37 20240521 2575 22.72 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
5 20250219 130832 57 100.00 KOSDAQ 금속 N N N N N 3165 5 2 0.16 386349600 122183 20.90 3225 3225 3135 4105 2215 3160 3162.06 0.21 0 4236 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 785 5.59 1.11 12 0.49 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
6 20250219 120830 57 100.00 KOSDAQ 금속 N N N N N 3160 0 3 0.00 354341085 112034 19.16 3225 3225 3135 4105 2215 3160 3162.80 0.21 0 2871 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 784 5.58 1.10 12 0.45 566.00 2862.00 5390 20240521 -41.37 2575 20241209 22.72 3600 -12.22 20250210 2905 8.78 20250203 5390 -41.37 20240521 2575 22.72 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
7 20250219 110832 57 100.00 KOSDAQ 금속 N N N N N 3170 10 2 0.32 282111685 89170 15.25 3225 3225 3135 4105 2215 3160 3163.75 0.21 0 3235 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 786 5.60 1.11 12 0.36 566.00 2862.00 5390 20240521 -41.19 2575 20241209 23.11 3600 -11.94 20250210 2905 9.12 20250203 5390 -41.19 20240521 2575 23.11 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
8 20250219 100832 57 100.00 KOSDAQ 금속 N N N N N 3155 -5 5 -0.16 214514530 67779 11.59 3225 3225 3135 4105 2215 3160 3164.91 0.21 0 -1944 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 783 5.57 1.10 12 0.27 566.00 2862.00 5390 20240521 -41.47 2575 20241209 22.52 3600 -12.36 20250210 2905 8.61 20250203 5390 -41.47 20240521 2575 22.52 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
9 20250219 090833 57 100.00 KOSDAQ 금속 N N N N N 3165 5 2 0.16 61900600 19348 3.31 3225 3225 3160 4105 2215 3160 3199.33 0.21 0 -3895 3266 3212 3176 3122 3086 3195 3105 124 945 500 2080 5 1 24803369 785 5.59 1.11 12 0.08 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 3.82 N 128660 500 124 억 51183 N N 0 N 00 N
10 20250218 160830 57 100.00 KOSDAQ 금속 N N N N N 3160 -40 5 -1.25 1859662265 584332 133.85 3220 3230 3140 4160 2240 3200 3182.55 0.53 0 -83564 3276 3237 3161 3122 3046 3257 3142 124 960 500 2110 5 1 24803369 784 5.58 1.10 12 2.36 566.00 2862.00 5390 20240521 -41.37 2575 20241209 22.72 3600 -12.22 20250210 2905 8.78 20250203 5390 -41.37 20240521 2575 22.72 20241209 3.84 N 128660 500 124 억 131242 N N 0 N 00 N
11 20250218 150831 57 100.00 KOSDAQ 금속 N N N N N 3175 -25 5 -0.78 1799884305 565444 129.53 3220 3230 3140 4160 2240 3200 3183.13 0.53 0 -83305 3276 3237 3161 3122 3046 3257 3142 124 960 500 2110 5 1 24803369 788 5.61 1.11 12 2.28 566.00 2862.00 5390 20240521 -41.09 2575 20241209 23.30 3600 -11.81 20250210 2905 9.29 20250203 5390 -41.09 20240521 2575 23.30 20241209 3.84 N 128660 500 124 억 131242 N N 0 N 00 N
12 20250218 140832 57 100.00 KOSDAQ 금속 N N N N N 3185 -15 5 -0.47 1711843625 537622 123.15 3220 3230 3140 4160 2240 3200 3184.10 0.53 0 -83656 3276 3237 3161 3122 3046 3257 3142 124 960 500 2110 5 1 24803369 790 5.63 1.11 12 2.17 566.00 2862.00 5390 20240521 -40.91 2575 20241209 23.69 3600 -11.53 20250210 2905 9.64 20250203 5390 -40.91 20240521 2575 23.69 20241209 3.84 N 128660 500 124 억 131242 N N 0 N 00 N