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
138070/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
20250219,160842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,10,2,0.39,145159975,55962,142.97,2600,2630,2580,3350,1810,2580,2593.90,4.45,0,-6825,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,453,11.31,0.56,12,0.32,229.00,4638.00,4145,20240417,-37.52,2100,20240806,23.33,2740,-5.47,20250117,2485,4.23,20250203,4145,-37.52,20240417,2100,23.33,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,5,2,0.19,136956095,52795,134.88,2600,2630,2580,3350,1810,2580,2594.11,4.45,0,-6092,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,452,11.29,0.56,12,0.30,229.00,4638.00,4145,20240417,-37.64,2100,20240806,23.10,2740,-5.66,20250117,2485,4.02,20250203,4145,-37.64,20240417,2100,23.10,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,140841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,15,2,0.58,113309560,43645,111.50,2600,2630,2585,3350,1810,2580,2596.16,4.45,0,-5206,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,454,11.33,0.56,12,0.25,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,2740,-5.29,20250117,2485,4.43,20250203,4145,-37.39,20240417,2100,23.57,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,130842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,15,2,0.58,106213305,40905,104.50,2600,2630,2585,3350,1810,2580,2596.58,4.45,0,-4238,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,454,11.33,0.56,12,0.23,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,2740,-5.29,20250117,2485,4.43,20250203,4145,-37.39,20240417,2100,23.57,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,120841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,20,2,0.78,83822515,32266,82.43,2600,2630,2585,3350,1810,2580,2597.86,4.45,0,-3043,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,455,11.35,0.56,12,0.18,229.00,4638.00,4145,20240417,-37.27,2100,20240806,23.81,2740,-5.11,20250117,2485,4.63,20250203,4145,-37.27,20240417,2100,23.81,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,110843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,15,2,0.58,74831750,28796,73.57,2600,2630,2585,3350,1810,2580,2598.69,4.45,0,-2978,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,454,11.33,0.56,12,0.16,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,2740,-5.29,20250117,2485,4.43,20250203,4145,-37.39,20240417,2100,23.57,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,100843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,30,2,1.16,60875995,23410,59.81,2600,2630,2585,3350,1810,2580,2600.43,4.45,0,-6150,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,457,11.40,0.56,12,0.13,229.00,4638.00,4145,20240417,-37.03,2100,20240806,24.29,2740,-4.74,20250117,2485,5.03,20250203,4145,-37.03,20240417,2100,24.29,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250219,090843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,25,2,0.97,16107855,6171,15.77,2600,2630,2585,3350,1810,2580,2610.25,4.45,0,1393,2620,2600,2585,2565,2550,2610,2575,88,770,500,1590,5,1,17503204,456,11.38,0.56,12,0.04,229.00,4638.00,4145,20240417,-37.15,2100,20240806,24.05,2740,-4.93,20250117,2485,4.83,20250203,4145,-37.15,20240417,2100,24.05,20240806,3.85,N,138070,500,87 억,,779227,N,N,0,N,00,N
20250218,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,5,2,0.19,101269160,39143,47.57,2575,2605,2570,3345,1805,2575,2587.16,4.46,0,-1469,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,452,11.27,0.56,12,0.22,229.00,4638.00,4145,20240417,-37.76,2100,20240806,22.86,2740,-5.84,20250117,2485,3.82,20250203,4145,-37.76,20240417,2100,22.86,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,20,2,0.78,91440670,35336,42.94,2575,2605,2570,3345,1805,2575,2587.75,4.46,0,-2128,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,454,11.33,0.56,12,0.20,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,2740,-5.29,20250117,2485,4.43,20250203,4145,-37.39,20240417,2100,23.57,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,15,2,0.58,87819845,33938,41.24,2575,2605,2570,3345,1805,2575,2587.66,4.46,0,-2580,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,453,11.31,0.56,12,0.19,229.00,4638.00,4145,20240417,-37.52,2100,20240806,23.33,2740,-5.47,20250117,2485,4.23,20250203,4145,-37.52,20240417,2100,23.33,20240806,3.85,N,138070,500,87 억,,780697,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 160842 57 100.00 KOSDAQ 금속 N N N N N 2590 10 2 0.39 145159975 55962 142.97 2600 2630 2580 3350 1810 2580 2593.90 4.45 0 -6825 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 453 11.31 0.56 12 0.32 229.00 4638.00 4145 20240417 -37.52 2100 20240806 23.33 2740 -5.47 20250117 2485 4.23 20250203 4145 -37.52 20240417 2100 23.33 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
3 20250219 150845 57 100.00 KOSDAQ 금속 N N N N N 2585 5 2 0.19 136956095 52795 134.88 2600 2630 2580 3350 1810 2580 2594.11 4.45 0 -6092 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 452 11.29 0.56 12 0.30 229.00 4638.00 4145 20240417 -37.64 2100 20240806 23.10 2740 -5.66 20250117 2485 4.02 20250203 4145 -37.64 20240417 2100 23.10 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
4 20250219 140841 57 100.00 KOSDAQ 금속 N N N N N 2595 15 2 0.58 113309560 43645 111.50 2600 2630 2585 3350 1810 2580 2596.16 4.45 0 -5206 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 454 11.33 0.56 12 0.25 229.00 4638.00 4145 20240417 -37.39 2100 20240806 23.57 2740 -5.29 20250117 2485 4.43 20250203 4145 -37.39 20240417 2100 23.57 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
5 20250219 130842 57 100.00 KOSDAQ 금속 N N N N N 2595 15 2 0.58 106213305 40905 104.50 2600 2630 2585 3350 1810 2580 2596.58 4.45 0 -4238 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 454 11.33 0.56 12 0.23 229.00 4638.00 4145 20240417 -37.39 2100 20240806 23.57 2740 -5.29 20250117 2485 4.43 20250203 4145 -37.39 20240417 2100 23.57 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
6 20250219 120841 57 100.00 KOSDAQ 금속 N N N N N 2600 20 2 0.78 83822515 32266 82.43 2600 2630 2585 3350 1810 2580 2597.86 4.45 0 -3043 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 455 11.35 0.56 12 0.18 229.00 4638.00 4145 20240417 -37.27 2100 20240806 23.81 2740 -5.11 20250117 2485 4.63 20250203 4145 -37.27 20240417 2100 23.81 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
7 20250219 110843 57 100.00 KOSDAQ 금속 N N N N N 2595 15 2 0.58 74831750 28796 73.57 2600 2630 2585 3350 1810 2580 2598.69 4.45 0 -2978 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 454 11.33 0.56 12 0.16 229.00 4638.00 4145 20240417 -37.39 2100 20240806 23.57 2740 -5.29 20250117 2485 4.43 20250203 4145 -37.39 20240417 2100 23.57 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
8 20250219 100843 57 100.00 KOSDAQ 금속 N N N N N 2610 30 2 1.16 60875995 23410 59.81 2600 2630 2585 3350 1810 2580 2600.43 4.45 0 -6150 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 457 11.40 0.56 12 0.13 229.00 4638.00 4145 20240417 -37.03 2100 20240806 24.29 2740 -4.74 20250117 2485 5.03 20250203 4145 -37.03 20240417 2100 24.29 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
9 20250219 090843 57 100.00 KOSDAQ 금속 N N N N N 2605 25 2 0.97 16107855 6171 15.77 2600 2630 2585 3350 1810 2580 2610.25 4.45 0 1393 2620 2600 2585 2565 2550 2610 2575 88 770 500 1590 5 1 17503204 456 11.38 0.56 12 0.04 229.00 4638.00 4145 20240417 -37.15 2100 20240806 24.05 2740 -4.93 20250117 2485 4.83 20250203 4145 -37.15 20240417 2100 24.05 20240806 3.85 N 138070 500 87 억 779227 N N 0 N 00 N
10 20250218 160840 57 100.00 KOSDAQ 금속 N N N N N 2580 5 2 0.19 101269160 39143 47.57 2575 2605 2570 3345 1805 2575 2587.16 4.46 0 -1469 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 452 11.27 0.56 12 0.22 229.00 4638.00 4145 20240417 -37.76 2100 20240806 22.86 2740 -5.84 20250117 2485 3.82 20250203 4145 -37.76 20240417 2100 22.86 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
11 20250218 150842 57 100.00 KOSDAQ 금속 N N N N N 2595 20 2 0.78 91440670 35336 42.94 2575 2605 2570 3345 1805 2575 2587.75 4.46 0 -2128 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 454 11.33 0.56 12 0.20 229.00 4638.00 4145 20240417 -37.39 2100 20240806 23.57 2740 -5.29 20250117 2485 4.43 20250203 4145 -37.39 20240417 2100 23.57 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
12 20250218 140842 57 100.00 KOSDAQ 금속 N N N N N 2590 15 2 0.58 87819845 33938 41.24 2575 2605 2570 3345 1805 2575 2587.66 4.46 0 -2580 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 453 11.31 0.56 12 0.19 229.00 4638.00 4145 20240417 -37.52 2100 20240806 23.33 2740 -5.47 20250117 2485 4.23 20250203 4145 -37.52 20240417 2100 23.33 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N