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
147830/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
20250219,160853,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6630,0,3,0.00,9305554650,1374025,362.65,6710,7030,6590,8610,4650,6630,6772.52,0.40,0,-53177,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1326,18.21,1.68,12,6.87,364.00,3951.00,11680,20240711,-43.24,3360,20240227,97.32,8510,-22.09,20250114,5460,21.43,20250102,11680,-43.24,20240711,3360,97.32,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,150856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6660,30,2,0.45,9121037810,1346249,355.32,6710,7030,6590,8610,4650,6630,6775.15,0.40,0,-54735,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1332,18.30,1.69,12,6.73,364.00,3951.00,11680,20240711,-42.98,3360,20240227,98.21,8510,-21.74,20250114,5460,21.98,20250102,11680,-42.98,20240711,3360,98.21,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,140852,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6660,30,2,0.45,8837197720,1303598,344.06,6710,7030,6590,8610,4650,6630,6779.08,0.40,0,-52784,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1332,18.30,1.69,12,6.52,364.00,3951.00,11680,20240711,-42.98,3360,20240227,98.21,8510,-21.74,20250114,5460,21.98,20250102,11680,-42.98,20240711,3360,98.21,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,130854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6690,60,2,0.90,8615186750,1270321,335.28,6710,7030,6590,8610,4650,6630,6781.90,0.40,0,-53063,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1338,18.38,1.69,12,6.35,364.00,3951.00,11680,20240711,-42.72,3360,20240227,99.11,8510,-21.39,20250114,5460,22.53,20250102,11680,-42.72,20240711,3360,99.11,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,120852,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6720,90,2,1.36,8055813350,1186849,313.25,6710,7030,6590,8610,4650,6630,6787.56,0.40,0,-65717,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1344,18.46,1.70,12,5.93,364.00,3951.00,11680,20240711,-42.47,3360,20240227,100.00,8510,-21.03,20250114,5460,23.08,20250102,11680,-42.47,20240711,3360,100.00,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,110854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6660,30,2,0.45,3572757200,532563,140.56,6710,6790,6590,8610,4650,6630,6708.61,0.40,0,-65695,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1332,18.30,1.69,12,2.66,364.00,3951.00,11680,20240711,-42.98,3360,20240227,98.21,8510,-21.74,20250114,5460,21.98,20250102,11680,-42.98,20240711,3360,98.21,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,100854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6730,100,2,1.51,2929033200,436390,115.18,6710,6790,6590,8610,4650,6630,6711.96,0.40,0,-70012,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1346,18.49,1.70,12,2.18,364.00,3951.00,11680,20240711,-42.38,3360,20240227,100.30,8510,-20.92,20250114,5460,23.26,20250102,11680,-42.38,20240711,3360,100.30,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250219,090855,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6710,80,2,1.21,709790960,105713,27.90,6710,6770,6660,8610,4650,6630,6714.32,0.40,0,-14994,6770,6700,6580,6510,6390,6735,6545,100,1980,500,4240,10,1,20000000,1342,18.43,1.70,12,0.53,364.00,3951.00,11680,20240711,-42.55,3360,20240227,99.70,8510,-21.15,20250114,5460,22.89,20250102,11680,-42.55,20240711,3360,99.70,20240227,7.36,N,147830,500,100 억,,80156,N,N,0,N,00,N
20250218,160851,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6630,50,2,0.76,2392520750,363686,13.17,6590,6650,6460,8550,4610,6580,6578.48,0.31,0,20697,7480,7030,6610,6160,5740,7255,6385,100,1970,500,4210,10,1,20000000,1326,18.21,1.68,12,1.82,364.00,3951.00,11680,20240711,-43.24,3360,20240227,97.32,8510,-22.09,20250114,5460,21.43,20250102,11680,-43.24,20240711,3360,97.32,20240227,7.25,N,147830,500,100 억,,61555,N,N,0,N,00,N
20250218,150853,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6620,40,2,0.61,2220050190,337647,12.23,6590,6650,6460,8550,4610,6580,6575.06,0.31,0,21088,7480,7030,6610,6160,5740,7255,6385,100,1970,500,4210,10,1,20000000,1324,18.19,1.68,12,1.69,364.00,3951.00,11680,20240711,-43.32,3360,20240227,97.02,8510,-22.21,20250114,5460,21.25,20250102,11680,-43.32,20240711,3360,97.02,20240227,7.25,N,147830,500,100 억,,61555,N,N,0,N,00,N
20250218,140854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6590,10,2,0.15,1795448740,273415,9.90,6590,6650,6460,8550,4610,6580,6566.73,0.31,0,20091,7480,7030,6610,6160,5740,7255,6385,100,1970,500,4210,10,1,20000000,1318,18.10,1.67,12,1.37,364.00,3951.00,11680,20240711,-43.58,3360,20240227,96.13,8510,-22.56,20250114,5460,20.70,20250102,11680,-43.58,20240711,3360,96.13,20240227,7.25,N,147830,500,100 억,,61555,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 160853 55 60.00 KOSDAQ 금속 N N N Y 60 N 6630 0 3 0.00 9305554650 1374025 362.65 6710 7030 6590 8610 4650 6630 6772.52 0.40 0 -53177 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1326 18.21 1.68 12 6.87 364.00 3951.00 11680 20240711 -43.24 3360 20240227 97.32 8510 -22.09 20250114 5460 21.43 20250102 11680 -43.24 20240711 3360 97.32 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
3 20250219 150856 55 60.00 KOSDAQ 금속 N N N Y 60 N 6660 30 2 0.45 9121037810 1346249 355.32 6710 7030 6590 8610 4650 6630 6775.15 0.40 0 -54735 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1332 18.30 1.69 12 6.73 364.00 3951.00 11680 20240711 -42.98 3360 20240227 98.21 8510 -21.74 20250114 5460 21.98 20250102 11680 -42.98 20240711 3360 98.21 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
4 20250219 140852 55 60.00 KOSDAQ 금속 N N N Y 60 N 6660 30 2 0.45 8837197720 1303598 344.06 6710 7030 6590 8610 4650 6630 6779.08 0.40 0 -52784 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1332 18.30 1.69 12 6.52 364.00 3951.00 11680 20240711 -42.98 3360 20240227 98.21 8510 -21.74 20250114 5460 21.98 20250102 11680 -42.98 20240711 3360 98.21 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
5 20250219 130854 55 60.00 KOSDAQ 금속 N N N Y 60 N 6690 60 2 0.90 8615186750 1270321 335.28 6710 7030 6590 8610 4650 6630 6781.90 0.40 0 -53063 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1338 18.38 1.69 12 6.35 364.00 3951.00 11680 20240711 -42.72 3360 20240227 99.11 8510 -21.39 20250114 5460 22.53 20250102 11680 -42.72 20240711 3360 99.11 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
6 20250219 120852 55 60.00 KOSDAQ 금속 N N N Y 60 N 6720 90 2 1.36 8055813350 1186849 313.25 6710 7030 6590 8610 4650 6630 6787.56 0.40 0 -65717 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1344 18.46 1.70 12 5.93 364.00 3951.00 11680 20240711 -42.47 3360 20240227 100.00 8510 -21.03 20250114 5460 23.08 20250102 11680 -42.47 20240711 3360 100.00 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
7 20250219 110854 55 60.00 KOSDAQ 금속 N N N Y 60 N 6660 30 2 0.45 3572757200 532563 140.56 6710 6790 6590 8610 4650 6630 6708.61 0.40 0 -65695 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1332 18.30 1.69 12 2.66 364.00 3951.00 11680 20240711 -42.98 3360 20240227 98.21 8510 -21.74 20250114 5460 21.98 20250102 11680 -42.98 20240711 3360 98.21 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
8 20250219 100854 55 60.00 KOSDAQ 금속 N N N Y 60 N 6730 100 2 1.51 2929033200 436390 115.18 6710 6790 6590 8610 4650 6630 6711.96 0.40 0 -70012 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1346 18.49 1.70 12 2.18 364.00 3951.00 11680 20240711 -42.38 3360 20240227 100.30 8510 -20.92 20250114 5460 23.26 20250102 11680 -42.38 20240711 3360 100.30 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
9 20250219 090855 55 60.00 KOSDAQ 금속 N N N Y 60 N 6710 80 2 1.21 709790960 105713 27.90 6710 6770 6660 8610 4650 6630 6714.32 0.40 0 -14994 6770 6700 6580 6510 6390 6735 6545 100 1980 500 4240 10 1 20000000 1342 18.43 1.70 12 0.53 364.00 3951.00 11680 20240711 -42.55 3360 20240227 99.70 8510 -21.15 20250114 5460 22.89 20250102 11680 -42.55 20240711 3360 99.70 20240227 7.36 N 147830 500 100 억 80156 N N 0 N 00 N
10 20250218 160851 55 60.00 KOSDAQ 금속 N N N Y 60 N 6630 50 2 0.76 2392520750 363686 13.17 6590 6650 6460 8550 4610 6580 6578.48 0.31 0 20697 7480 7030 6610 6160 5740 7255 6385 100 1970 500 4210 10 1 20000000 1326 18.21 1.68 12 1.82 364.00 3951.00 11680 20240711 -43.24 3360 20240227 97.32 8510 -22.09 20250114 5460 21.43 20250102 11680 -43.24 20240711 3360 97.32 20240227 7.25 N 147830 500 100 억 61555 N N 0 N 00 N
11 20250218 150853 55 60.00 KOSDAQ 금속 N N N Y 60 N 6620 40 2 0.61 2220050190 337647 12.23 6590 6650 6460 8550 4610 6580 6575.06 0.31 0 21088 7480 7030 6610 6160 5740 7255 6385 100 1970 500 4210 10 1 20000000 1324 18.19 1.68 12 1.69 364.00 3951.00 11680 20240711 -43.32 3360 20240227 97.02 8510 -22.21 20250114 5460 21.25 20250102 11680 -43.32 20240711 3360 97.02 20240227 7.25 N 147830 500 100 억 61555 N N 0 N 00 N
12 20250218 140854 55 60.00 KOSDAQ 금속 N N N Y 60 N 6590 10 2 0.15 1795448740 273415 9.90 6590 6650 6460 8550 4610 6580 6566.73 0.31 0 20091 7480 7030 6610 6160 5740 7255 6385 100 1970 500 4210 10 1 20000000 1318 18.10 1.67 12 1.37 364.00 3951.00 11680 20240711 -43.58 3360 20240227 96.13 8510 -22.56 20250114 5460 20.70 20250102 11680 -43.58 20240711 3360 96.13 20240227 7.25 N 147830 500 100 억 61555 N N 0 N 00 N