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
140520/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
20250219,160846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,20782944,10368,65.04,2030,2030,1995,2615,1415,2015,2004.53,0.19,0,88,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.05,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,18141519,9051,56.77,2030,2030,1995,2615,1415,2015,2004.37,0.19,0,96,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,424,16.48,0.28,12,0.04,122.00,7191.00,2735,20240612,-26.51,1920,20241209,4.69,2135,-5.85,20250123,1995,0.75,20250219,2735,-26.51,20240612,1920,4.69,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,140845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,17670974,8817,55.31,2030,2030,1995,2615,1415,2015,2004.19,0.19,0,96,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.04,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,16942919,8455,53.04,2030,2030,1995,2615,1415,2015,2003.89,0.19,0,96,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,424,16.48,0.28,12,0.04,122.00,7191.00,2735,20240612,-26.51,1920,20241209,4.69,2135,-5.85,20250123,1995,0.75,20250219,2735,-26.51,20240612,1920,4.69,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,120845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-10,5,-0.50,16227289,8099,50.80,2030,2030,1995,2615,1415,2015,2003.62,0.19,0,128,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,423,16.43,0.28,12,0.04,122.00,7191.00,2735,20240612,-26.69,1920,20241209,4.43,2135,-6.09,20250123,1995,0.50,20250219,2735,-26.69,20240612,1920,4.43,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,10655224,5315,33.34,2030,2030,1995,2615,1415,2015,2004.75,0.19,0,128,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,424,16.48,0.28,12,0.03,122.00,7191.00,2735,20240612,-26.51,1920,20241209,4.69,2135,-5.85,20250123,1995,0.75,20250219,2735,-26.51,20240612,1920,4.69,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,100847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,3761900,1870,11.73,2030,2030,2000,2615,1415,2015,2011.71,0.19,0,100,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.01,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1997,0.90,20250217,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250219,090847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,56840,28,0.18,2030,2030,2030,2615,1415,2015,2030.00,0.19,0,-4,2045,2029,2014,1998,1983,2038,2007,106,600,500,1450,5,1,21109243,429,16.64,0.28,12,0.00,122.00,7191.00,2735,20240612,-25.78,1920,20241209,5.73,2135,-4.92,20250123,1997,1.65,20250217,2735,-25.78,20240612,1920,5.73,20241209,1.07,N,140520,500,105 억,,39481,N,N,0,N,00,N
20250218,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,5,2,0.25,31957442,15922,54.87,2010,2030,1999,2610,1410,2010,2007.08,0.19,0,-21,2045,2027,2012,1994,1979,2020,1987,106,600,500,1440,5,1,21109243,425,16.52,0.28,12,0.08,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1997,0.90,20250217,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,39502,N,N,0,N,00,N
20250218,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,5,2,0.25,30746437,15321,52.80,2010,2030,1999,2610,1410,2010,2006.82,0.19,0,355,2045,2027,2012,1994,1979,2020,1987,106,600,500,1440,5,1,21109243,425,16.52,0.28,12,0.07,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1997,0.90,20250217,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,39502,N,N,0,N,00,N
20250218,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,10,2,0.50,24999890,12449,42.90,2010,2030,1999,2610,1410,2010,2008.18,0.19,0,355,2045,2027,2012,1994,1979,2020,1987,106,600,500,1440,5,1,21109243,426,16.56,0.28,12,0.06,122.00,7191.00,2735,20240612,-26.14,1920,20241209,5.21,2135,-5.39,20250123,1997,1.15,20250217,2735,-26.14,20240612,1920,5.21,20241209,1.07,N,140520,500,105 억,,39502,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 160846 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 20782944 10368 65.04 2030 2030 1995 2615 1415 2015 2004.53 0.19 0 88 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.05 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
3 20250219 150849 57 100.00 KOSDAQ 금속 N N N N N 2010 -5 5 -0.25 18141519 9051 56.77 2030 2030 1995 2615 1415 2015 2004.37 0.19 0 96 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 424 16.48 0.28 12 0.04 122.00 7191.00 2735 20240612 -26.51 1920 20241209 4.69 2135 -5.85 20250123 1995 0.75 20250219 2735 -26.51 20240612 1920 4.69 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
4 20250219 140845 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 17670974 8817 55.31 2030 2030 1995 2615 1415 2015 2004.19 0.19 0 96 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.04 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
5 20250219 130846 57 100.00 KOSDAQ 금속 N N N N N 2010 -5 5 -0.25 16942919 8455 53.04 2030 2030 1995 2615 1415 2015 2003.89 0.19 0 96 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 424 16.48 0.28 12 0.04 122.00 7191.00 2735 20240612 -26.51 1920 20241209 4.69 2135 -5.85 20250123 1995 0.75 20250219 2735 -26.51 20240612 1920 4.69 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
6 20250219 120845 57 100.00 KOSDAQ 금속 N N N N N 2005 -10 5 -0.50 16227289 8099 50.80 2030 2030 1995 2615 1415 2015 2003.62 0.19 0 128 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 423 16.43 0.28 12 0.04 122.00 7191.00 2735 20240612 -26.69 1920 20241209 4.43 2135 -6.09 20250123 1995 0.50 20250219 2735 -26.69 20240612 1920 4.43 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
7 20250219 110847 57 100.00 KOSDAQ 금속 N N N N N 2010 -5 5 -0.25 10655224 5315 33.34 2030 2030 1995 2615 1415 2015 2004.75 0.19 0 128 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 424 16.48 0.28 12 0.03 122.00 7191.00 2735 20240612 -26.51 1920 20241209 4.69 2135 -5.85 20250123 1995 0.75 20250219 2735 -26.51 20240612 1920 4.69 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
8 20250219 100847 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 3761900 1870 11.73 2030 2030 2000 2615 1415 2015 2011.71 0.19 0 100 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.01 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1997 0.90 20250217 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
9 20250219 090847 57 100.00 KOSDAQ 금속 N N N N N 2030 15 2 0.74 56840 28 0.18 2030 2030 2030 2615 1415 2015 2030.00 0.19 0 -4 2045 2029 2014 1998 1983 2038 2007 106 600 500 1450 5 1 21109243 429 16.64 0.28 12 0.00 122.00 7191.00 2735 20240612 -25.78 1920 20241209 5.73 2135 -4.92 20250123 1997 1.65 20250217 2735 -25.78 20240612 1920 5.73 20241209 1.07 N 140520 500 105 억 39481 N N 0 N 00 N
10 20250218 160844 57 100.00 KOSDAQ 금속 N N N N N 2015 5 2 0.25 31957442 15922 54.87 2010 2030 1999 2610 1410 2010 2007.08 0.19 0 -21 2045 2027 2012 1994 1979 2020 1987 106 600 500 1440 5 1 21109243 425 16.52 0.28 12 0.08 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1997 0.90 20250217 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 39502 N N 0 N 00 N
11 20250218 150845 57 100.00 KOSDAQ 금속 N N N N N 2015 5 2 0.25 30746437 15321 52.80 2010 2030 1999 2610 1410 2010 2006.82 0.19 0 355 2045 2027 2012 1994 1979 2020 1987 106 600 500 1440 5 1 21109243 425 16.52 0.28 12 0.07 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1997 0.90 20250217 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 39502 N N 0 N 00 N
12 20250218 140846 57 100.00 KOSDAQ 금속 N N N N N 2020 10 2 0.50 24999890 12449 42.90 2010 2030 1999 2610 1410 2010 2008.18 0.19 0 355 2045 2027 2012 1994 1979 2020 1987 106 600 500 1440 5 1 21109243 426 16.56 0.28 12 0.06 122.00 7191.00 2735 20240612 -26.14 1920 20241209 5.21 2135 -5.39 20250123 1997 1.15 20250217 2735 -26.14 20240612 1920 5.21 20241209 1.07 N 140520 500 105 억 39502 N N 0 N 00 N