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
148930/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
20250219,160854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,155,2,4.26,582261090,148314,1439.66,3640,4140,3635,4725,2545,3635,3925.87,0.51,0,1643,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,386,6.84,0.63,12,1.46,554.00,6023.00,8450,20240222,-55.15,3000,20241209,26.33,4300,-11.86,20250120,3455,9.70,20250102,8450,-55.15,20240222,3000,26.33,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,150857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,235,2,6.46,575043850,146410,1421.18,3640,4140,3635,4725,2545,3635,3927.63,0.51,0,1642,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,394,6.99,0.64,12,1.44,554.00,6023.00,8450,20240222,-54.20,3000,20241209,29.00,4300,-10.00,20250120,3455,12.01,20250102,8450,-54.20,20240222,3000,29.00,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,140854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,155,2,4.26,560209760,142551,1383.72,3640,4140,3635,4725,2545,3635,3929.89,0.51,0,2943,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,386,6.84,0.63,12,1.40,554.00,6023.00,8450,20240222,-55.15,3000,20241209,26.33,4300,-11.86,20250120,3455,9.70,20250102,8450,-55.15,20240222,3000,26.33,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,130855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,170,2,4.68,548401895,139422,1353.35,3640,4140,3635,4725,2545,3635,3933.40,0.51,0,2655,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,387,6.87,0.63,12,1.37,554.00,6023.00,8450,20240222,-54.97,3000,20241209,26.83,4300,-11.51,20250120,3455,10.13,20250102,8450,-54.97,20240222,3000,26.83,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,120853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,165,2,4.54,536215620,136209,1322.16,3640,4140,3635,4725,2545,3635,3936.71,0.51,0,3687,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,387,6.86,0.63,12,1.34,554.00,6023.00,8450,20240222,-55.03,3000,20241209,26.67,4300,-11.63,20250120,3455,9.99,20250102,8450,-55.03,20240222,3000,26.67,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,110855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,175,2,4.81,80597760,21269,206.46,3640,3920,3635,4725,2545,3635,3789.45,0.51,0,1070,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,388,6.88,0.63,12,0.21,554.00,6023.00,8450,20240222,-54.91,3000,20241209,27.00,4300,-11.40,20250120,3455,10.27,20250102,8450,-54.91,20240222,3000,27.00,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,100856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,80,2,2.20,16853230,4570,44.36,3640,3745,3635,4725,2545,3635,3687.80,0.51,0,522,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,378,6.71,0.62,12,0.04,554.00,6023.00,8450,20240222,-56.04,3000,20241209,23.83,4300,-13.60,20250120,3455,7.53,20250102,8450,-56.04,20240222,3000,23.83,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250219,090856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,5,2,0.14,18200,5,0.05,3640,3640,3640,4725,2545,3635,3640.00,0.51,0,0,3761,3697,3636,3572,3511,3730,3605,51,1090,500,2250,5,1,10175213,370,6.57,0.60,12,0.00,554.00,6023.00,8450,20240222,-56.92,3000,20241209,21.33,4300,-15.35,20250120,3455,5.35,20250102,8450,-56.92,20240222,3000,21.33,20241209,1.47,N,148930,500,50 억,,51385,N,N,0,N,00,N
20250218,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,25,2,0.69,37247890,10299,59.77,3580,3700,3575,4690,2530,3610,3616.64,0.40,0,-905,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,370,6.56,0.60,12,0.10,554.00,6023.00,8450,20240222,-56.98,3000,20241209,21.17,4300,-15.47,20250120,3455,5.21,20250102,8450,-56.98,20240222,3000,21.17,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-5,5,-0.14,33115070,9157,53.14,3580,3700,3575,4690,2530,3610,3616.37,0.40,0,-893,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,367,6.51,0.60,12,0.09,554.00,6023.00,8450,20240222,-57.34,3000,20241209,20.17,4300,-16.16,20250120,3455,4.34,20250102,8450,-57.34,20240222,3000,20.17,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,15,2,0.42,29142605,8060,46.78,3580,3700,3575,4690,2530,3610,3615.71,0.40,0,-729,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,369,6.54,0.60,12,0.08,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.47,N,148930,500,50 억,,40845,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 160854 57 100.00 KOSDAQ 금속 N N N N N 3790 155 2 4.26 582261090 148314 1439.66 3640 4140 3635 4725 2545 3635 3925.87 0.51 0 1643 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 386 6.84 0.63 12 1.46 554.00 6023.00 8450 20240222 -55.15 3000 20241209 26.33 4300 -11.86 20250120 3455 9.70 20250102 8450 -55.15 20240222 3000 26.33 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
3 20250219 150857 57 100.00 KOSDAQ 금속 N N N N N 3870 235 2 6.46 575043850 146410 1421.18 3640 4140 3635 4725 2545 3635 3927.63 0.51 0 1642 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 394 6.99 0.64 12 1.44 554.00 6023.00 8450 20240222 -54.20 3000 20241209 29.00 4300 -10.00 20250120 3455 12.01 20250102 8450 -54.20 20240222 3000 29.00 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
4 20250219 140854 57 100.00 KOSDAQ 금속 N N N N N 3790 155 2 4.26 560209760 142551 1383.72 3640 4140 3635 4725 2545 3635 3929.89 0.51 0 2943 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 386 6.84 0.63 12 1.40 554.00 6023.00 8450 20240222 -55.15 3000 20241209 26.33 4300 -11.86 20250120 3455 9.70 20250102 8450 -55.15 20240222 3000 26.33 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
5 20250219 130855 57 100.00 KOSDAQ 금속 N N N N N 3805 170 2 4.68 548401895 139422 1353.35 3640 4140 3635 4725 2545 3635 3933.40 0.51 0 2655 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 387 6.87 0.63 12 1.37 554.00 6023.00 8450 20240222 -54.97 3000 20241209 26.83 4300 -11.51 20250120 3455 10.13 20250102 8450 -54.97 20240222 3000 26.83 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
6 20250219 120853 57 100.00 KOSDAQ 금속 N N N N N 3800 165 2 4.54 536215620 136209 1322.16 3640 4140 3635 4725 2545 3635 3936.71 0.51 0 3687 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 387 6.86 0.63 12 1.34 554.00 6023.00 8450 20240222 -55.03 3000 20241209 26.67 4300 -11.63 20250120 3455 9.99 20250102 8450 -55.03 20240222 3000 26.67 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
7 20250219 110855 57 100.00 KOSDAQ 금속 N N N N N 3810 175 2 4.81 80597760 21269 206.46 3640 3920 3635 4725 2545 3635 3789.45 0.51 0 1070 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 388 6.88 0.63 12 0.21 554.00 6023.00 8450 20240222 -54.91 3000 20241209 27.00 4300 -11.40 20250120 3455 10.27 20250102 8450 -54.91 20240222 3000 27.00 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
8 20250219 100856 57 100.00 KOSDAQ 금속 N N N N N 3715 80 2 2.20 16853230 4570 44.36 3640 3745 3635 4725 2545 3635 3687.80 0.51 0 522 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 378 6.71 0.62 12 0.04 554.00 6023.00 8450 20240222 -56.04 3000 20241209 23.83 4300 -13.60 20250120 3455 7.53 20250102 8450 -56.04 20240222 3000 23.83 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
9 20250219 090856 57 100.00 KOSDAQ 금속 N N N N N 3640 5 2 0.14 18200 5 0.05 3640 3640 3640 4725 2545 3635 3640.00 0.51 0 0 3761 3697 3636 3572 3511 3730 3605 51 1090 500 2250 5 1 10175213 370 6.57 0.60 12 0.00 554.00 6023.00 8450 20240222 -56.92 3000 20241209 21.33 4300 -15.35 20250120 3455 5.35 20250102 8450 -56.92 20240222 3000 21.33 20241209 1.47 N 148930 500 50 억 51385 N N 0 N 00 N
10 20250218 160852 57 100.00 KOSDAQ 금속 N N N N N 3635 25 2 0.69 37247890 10299 59.77 3580 3700 3575 4690 2530 3610 3616.64 0.40 0 -905 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 370 6.56 0.60 12 0.10 554.00 6023.00 8450 20240222 -56.98 3000 20241209 21.17 4300 -15.47 20250120 3455 5.21 20250102 8450 -56.98 20240222 3000 21.17 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
11 20250218 150854 57 100.00 KOSDAQ 금속 N N N N N 3605 -5 5 -0.14 33115070 9157 53.14 3580 3700 3575 4690 2530 3610 3616.37 0.40 0 -893 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 367 6.51 0.60 12 0.09 554.00 6023.00 8450 20240222 -57.34 3000 20241209 20.17 4300 -16.16 20250120 3455 4.34 20250102 8450 -57.34 20240222 3000 20.17 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
12 20250218 140855 57 100.00 KOSDAQ 금속 N N N N N 3625 15 2 0.42 29142605 8060 46.78 3580 3700 3575 4690 2530 3610 3615.71 0.40 0 -729 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 369 6.54 0.60 12 0.08 554.00 6023.00 8450 20240222 -57.10 3000 20241209 20.83 4300 -15.70 20250120 3455 4.92 20250102 8450 -57.10 20240222 3000 20.83 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N