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
146060/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
20250219,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1236,2,2,0.16,63714351,51636,55.24,1234,1240,1229,1604,864,1234,1233.91,1.43,0,-3600,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,297,-1.48,0.61,12,0.22,-837.00,2021.00,2580,20240220,-52.09,969,20241209,27.55,1242,-0.48,20250107,1100,12.36,20250102,2580,-52.09,20240220,969,27.55,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,3,2,0.24,61287706,49671,53.14,1234,1240,1229,1604,864,1234,1233.87,1.43,0,-3117,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,297,-1.48,0.61,12,0.21,-837.00,2021.00,2580,20240220,-52.05,969,20241209,27.66,1242,-0.40,20250107,1100,12.45,20250102,2580,-52.05,20240220,969,27.66,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1235,1,2,0.08,56206619,45548,48.73,1234,1240,1229,1604,864,1234,1234.01,1.43,0,-1799,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,297,-1.48,0.61,12,0.19,-837.00,2021.00,2580,20240220,-52.13,969,20241209,27.45,1242,-0.56,20250107,1100,12.27,20250102,2580,-52.13,20240220,969,27.45,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,130853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1238,4,2,0.32,38321932,31058,33.22,1234,1240,1229,1604,864,1234,1233.88,1.43,0,-2502,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,297,-1.48,0.61,12,0.13,-837.00,2021.00,2580,20240220,-52.02,969,20241209,27.76,1242,-0.32,20250107,1100,12.55,20250102,2580,-52.02,20240220,969,27.76,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,120851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1233,-1,5,-0.08,32954098,26710,28.57,1234,1240,1229,1604,864,1234,1233.77,1.43,0,-1837,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,296,-1.47,0.61,12,0.11,-837.00,2021.00,2580,20240220,-52.21,969,20241209,27.24,1242,-0.72,20250107,1100,12.09,20250102,2580,-52.21,20240220,969,27.24,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,110853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,5,2,0.41,31151590,25254,27.02,1234,1240,1229,1604,864,1234,1233.53,1.43,0,-1661,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,298,-1.48,0.61,12,0.11,-837.00,2021.00,2580,20240220,-51.98,969,20241209,27.86,1242,-0.24,20250107,1100,12.64,20250102,2580,-51.98,20240220,969,27.86,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,100854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1235,1,2,0.08,21969865,17817,19.06,1234,1240,1229,1604,864,1234,1233.08,1.43,0,-1762,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,297,-1.48,0.61,12,0.07,-837.00,2021.00,2580,20240220,-52.13,969,20241209,27.45,1242,-0.56,20250107,1100,12.27,20250102,2580,-52.13,20240220,969,27.45,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250219,090854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1234,0,3,0.00,9954035,8066,8.63,1234,1240,1234,1604,864,1234,1234.07,1.43,0,-1171,1266,1250,1223,1207,1180,1258,1215,24,370,100,880,1,1,24015595,296,-1.47,0.61,12,0.03,-837.00,2021.00,2580,20240220,-52.17,969,20241209,27.35,1242,-0.64,20250107,1100,12.18,20250102,2580,-52.17,20240220,969,27.35,20241209,0.75,N,146060,100,24 억,,342805,N,N,0,N,00,N
20250218,160850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1234,20,2,1.65,113857807,93356,418.62,1214,1239,1196,1578,850,1214,1219.56,1.35,0,-4329,1252,1233,1217,1198,1182,1225,1190,24,364,100,870,1,1,24015595,296,-1.47,0.61,12,0.39,-837.00,2021.00,2580,20240220,-52.17,969,20241209,27.35,1242,-0.64,20250107,1100,12.18,20250102,2580,-52.17,20240220,969,27.35,20241209,0.80,N,146060,100,24 억,,324134,N,N,0,N,00,N
20250218,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1234,20,2,1.65,102219904,83907,376.25,1214,1239,1196,1578,850,1214,1218.25,1.35,0,-4984,1252,1233,1217,1198,1182,1225,1190,24,364,100,870,1,1,24015595,296,-1.47,0.61,12,0.35,-837.00,2021.00,2580,20240220,-52.17,969,20241209,27.35,1242,-0.64,20250107,1100,12.18,20250102,2580,-52.17,20240220,969,27.35,20241209,0.80,N,146060,100,24 억,,324134,N,N,0,N,00,N
20250218,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1216,2,2,0.16,41508154,34437,154.42,1214,1219,1196,1578,850,1214,1205.34,1.35,0,-4313,1252,1233,1217,1198,1182,1225,1190,24,364,100,870,1,1,24015595,292,-1.45,0.60,12,0.14,-837.00,2021.00,2580,20240220,-52.87,969,20241209,25.49,1242,-2.09,20250107,1100,10.55,20250102,2580,-52.87,20240220,969,25.49,20241209,0.80,N,146060,100,24 억,,324134,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 160852 57 100.00 KOSDAQ 금속 N N N N N 1236 2 2 0.16 63714351 51636 55.24 1234 1240 1229 1604 864 1234 1233.91 1.43 0 -3600 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 297 -1.48 0.61 12 0.22 -837.00 2021.00 2580 20240220 -52.09 969 20241209 27.55 1242 -0.48 20250107 1100 12.36 20250102 2580 -52.09 20240220 969 27.55 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
3 20250219 150855 57 100.00 KOSDAQ 금속 N N N N N 1237 3 2 0.24 61287706 49671 53.14 1234 1240 1229 1604 864 1234 1233.87 1.43 0 -3117 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 297 -1.48 0.61 12 0.21 -837.00 2021.00 2580 20240220 -52.05 969 20241209 27.66 1242 -0.40 20250107 1100 12.45 20250102 2580 -52.05 20240220 969 27.66 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
4 20250219 140852 57 100.00 KOSDAQ 금속 N N N N N 1235 1 2 0.08 56206619 45548 48.73 1234 1240 1229 1604 864 1234 1234.01 1.43 0 -1799 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 297 -1.48 0.61 12 0.19 -837.00 2021.00 2580 20240220 -52.13 969 20241209 27.45 1242 -0.56 20250107 1100 12.27 20250102 2580 -52.13 20240220 969 27.45 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
5 20250219 130853 57 100.00 KOSDAQ 금속 N N N N N 1238 4 2 0.32 38321932 31058 33.22 1234 1240 1229 1604 864 1234 1233.88 1.43 0 -2502 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 297 -1.48 0.61 12 0.13 -837.00 2021.00 2580 20240220 -52.02 969 20241209 27.76 1242 -0.32 20250107 1100 12.55 20250102 2580 -52.02 20240220 969 27.76 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
6 20250219 120851 57 100.00 KOSDAQ 금속 N N N N N 1233 -1 5 -0.08 32954098 26710 28.57 1234 1240 1229 1604 864 1234 1233.77 1.43 0 -1837 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 296 -1.47 0.61 12 0.11 -837.00 2021.00 2580 20240220 -52.21 969 20241209 27.24 1242 -0.72 20250107 1100 12.09 20250102 2580 -52.21 20240220 969 27.24 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
7 20250219 110853 57 100.00 KOSDAQ 금속 N N N N N 1239 5 2 0.41 31151590 25254 27.02 1234 1240 1229 1604 864 1234 1233.53 1.43 0 -1661 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 298 -1.48 0.61 12 0.11 -837.00 2021.00 2580 20240220 -51.98 969 20241209 27.86 1242 -0.24 20250107 1100 12.64 20250102 2580 -51.98 20240220 969 27.86 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
8 20250219 100854 57 100.00 KOSDAQ 금속 N N N N N 1235 1 2 0.08 21969865 17817 19.06 1234 1240 1229 1604 864 1234 1233.08 1.43 0 -1762 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 297 -1.48 0.61 12 0.07 -837.00 2021.00 2580 20240220 -52.13 969 20241209 27.45 1242 -0.56 20250107 1100 12.27 20250102 2580 -52.13 20240220 969 27.45 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
9 20250219 090854 57 100.00 KOSDAQ 금속 N N N N N 1234 0 3 0.00 9954035 8066 8.63 1234 1240 1234 1604 864 1234 1234.07 1.43 0 -1171 1266 1250 1223 1207 1180 1258 1215 24 370 100 880 1 1 24015595 296 -1.47 0.61 12 0.03 -837.00 2021.00 2580 20240220 -52.17 969 20241209 27.35 1242 -0.64 20250107 1100 12.18 20250102 2580 -52.17 20240220 969 27.35 20241209 0.75 N 146060 100 24 억 342805 N N 0 N 00 N
10 20250218 160850 57 100.00 KOSDAQ 금속 N N N N N 1234 20 2 1.65 113857807 93356 418.62 1214 1239 1196 1578 850 1214 1219.56 1.35 0 -4329 1252 1233 1217 1198 1182 1225 1190 24 364 100 870 1 1 24015595 296 -1.47 0.61 12 0.39 -837.00 2021.00 2580 20240220 -52.17 969 20241209 27.35 1242 -0.64 20250107 1100 12.18 20250102 2580 -52.17 20240220 969 27.35 20241209 0.80 N 146060 100 24 억 324134 N N 0 N 00 N
11 20250218 150852 57 100.00 KOSDAQ 금속 N N N N N 1234 20 2 1.65 102219904 83907 376.25 1214 1239 1196 1578 850 1214 1218.25 1.35 0 -4984 1252 1233 1217 1198 1182 1225 1190 24 364 100 870 1 1 24015595 296 -1.47 0.61 12 0.35 -837.00 2021.00 2580 20240220 -52.17 969 20241209 27.35 1242 -0.64 20250107 1100 12.18 20250102 2580 -52.17 20240220 969 27.35 20241209 0.80 N 146060 100 24 억 324134 N N 0 N 00 N
12 20250218 140853 57 100.00 KOSDAQ 금속 N N N N N 1216 2 2 0.16 41508154 34437 154.42 1214 1219 1196 1578 850 1214 1205.34 1.35 0 -4313 1252 1233 1217 1198 1182 1225 1190 24 364 100 870 1 1 24015595 292 -1.45 0.60 12 0.14 -837.00 2021.00 2580 20240220 -52.87 969 20241209 25.49 1242 -2.09 20250107 1100 10.55 20250102 2580 -52.87 20240220 969 25.49 20241209 0.80 N 146060 100 24 억 324134 N N 0 N 00 N