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
162300/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
20250219,160903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,50,2,2.11,112219280,46545,152.84,2360,2425,2360,3085,1665,2375,2410.95,0.68,0,908,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1006,15.65,1.39,12,0.11,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4480,-45.87,20240220,2005,20.95,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,150906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,50,2,2.11,108081990,44836,147.23,2360,2425,2360,3085,1665,2375,2410.61,0.68,0,871,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1006,15.65,1.39,12,0.11,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4480,-45.87,20240220,2005,20.95,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,40,2,1.68,91927960,38158,125.30,2360,2425,2360,3085,1665,2375,2409.14,0.68,0,414,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1002,15.58,1.39,12,0.09,155.00,1740.00,4480,20240220,-46.09,2005,20241210,20.45,2705,-10.72,20250106,2255,7.10,20250203,4480,-46.09,20240220,2005,20.45,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,130903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,50,2,2.11,79829860,33122,108.76,2360,2425,2360,3085,1665,2375,2410.18,0.68,0,385,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1006,15.65,1.39,12,0.08,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4480,-45.87,20240220,2005,20.95,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,120902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,50,2,2.11,66739185,27689,90.92,2360,2425,2360,3085,1665,2375,2410.31,0.68,0,65,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1006,15.65,1.39,12,0.07,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4480,-45.87,20240220,2005,20.95,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,110903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,50,2,2.11,53147220,22058,72.43,2360,2425,2360,3085,1665,2375,2409.43,0.68,0,-1423,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1006,15.65,1.39,12,0.05,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4480,-45.87,20240220,2005,20.95,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,100904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,45,2,1.89,29461505,12256,40.25,2360,2425,2360,3085,1665,2375,2403.84,0.68,0,-3539,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,1004,15.61,1.39,12,0.03,155.00,1740.00,4480,20240220,-45.98,2005,20241210,20.70,2705,-10.54,20250106,2255,7.32,20250203,4480,-45.98,20240220,2005,20.70,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250219,090904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,15,2,0.63,2630735,1108,3.64,2360,2390,2360,3085,1665,2375,2374.31,0.68,0,-287,2425,2400,2370,2345,2315,2412,2357,41,710,100,1560,5,1,41471382,991,15.42,1.37,12,0.00,155.00,1740.00,4480,20240220,-46.65,2005,20241210,19.20,2705,-11.65,20250106,2255,5.99,20250203,4480,-46.65,20240220,2005,19.20,20241210,1.68,N,162300,100,41 억,,283267,N,N,0,N,00,N
20250218,160901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,20,2,0.85,71952370,30436,95.21,2340,2395,2340,3060,1650,2355,2363.91,0.68,0,1924,2411,2382,2356,2327,2301,2382,2327,41,705,100,1550,5,1,41471382,985,15.32,1.36,12,0.07,155.00,1740.00,4480,20240220,-46.99,2005,20241210,18.45,2705,-12.20,20250106,2255,5.32,20250203,4480,-46.99,20240220,2005,18.45,20241210,1.68,N,162300,100,41 억,,281343,N,N,0,N,00,N
20250218,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,40,2,1.70,67822755,28702,89.79,2340,2395,2340,3060,1650,2355,2363.00,0.68,0,1846,2411,2382,2356,2327,2301,2382,2327,41,705,100,1550,5,1,41471382,993,15.45,1.38,12,0.07,155.00,1740.00,4480,20240220,-46.54,2005,20241210,19.45,2705,-11.46,20250106,2255,6.21,20250203,4480,-46.54,20240220,2005,19.45,20241210,1.68,N,162300,100,41 억,,281343,N,N,0,N,00,N
20250218,140903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,15,2,0.64,47524415,20180,63.13,2340,2385,2340,3060,1650,2355,2355.03,0.68,0,1738,2411,2382,2356,2327,2301,2382,2327,41,705,100,1550,5,1,41471382,983,15.29,1.36,12,0.05,155.00,1740.00,4480,20240220,-47.10,2005,20241210,18.20,2705,-12.38,20250106,2255,5.10,20250203,4480,-47.10,20240220,2005,18.20,20241210,1.68,N,162300,100,41 억,,281343,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 160903 57 100.00 KOSDAQ 금속 N N N N N 2425 50 2 2.11 112219280 46545 152.84 2360 2425 2360 3085 1665 2375 2410.95 0.68 0 908 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1006 15.65 1.39 12 0.11 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4480 -45.87 20240220 2005 20.95 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
3 20250219 150906 57 100.00 KOSDAQ 금속 N N N N N 2425 50 2 2.11 108081990 44836 147.23 2360 2425 2360 3085 1665 2375 2410.61 0.68 0 871 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1006 15.65 1.39 12 0.11 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4480 -45.87 20240220 2005 20.95 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
4 20250219 140902 57 100.00 KOSDAQ 금속 N N N N N 2415 40 2 1.68 91927960 38158 125.30 2360 2425 2360 3085 1665 2375 2409.14 0.68 0 414 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1002 15.58 1.39 12 0.09 155.00 1740.00 4480 20240220 -46.09 2005 20241210 20.45 2705 -10.72 20250106 2255 7.10 20250203 4480 -46.09 20240220 2005 20.45 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
5 20250219 130903 57 100.00 KOSDAQ 금속 N N N N N 2425 50 2 2.11 79829860 33122 108.76 2360 2425 2360 3085 1665 2375 2410.18 0.68 0 385 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1006 15.65 1.39 12 0.08 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4480 -45.87 20240220 2005 20.95 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
6 20250219 120902 57 100.00 KOSDAQ 금속 N N N N N 2425 50 2 2.11 66739185 27689 90.92 2360 2425 2360 3085 1665 2375 2410.31 0.68 0 65 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1006 15.65 1.39 12 0.07 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4480 -45.87 20240220 2005 20.95 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
7 20250219 110903 57 100.00 KOSDAQ 금속 N N N N N 2425 50 2 2.11 53147220 22058 72.43 2360 2425 2360 3085 1665 2375 2409.43 0.68 0 -1423 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1006 15.65 1.39 12 0.05 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4480 -45.87 20240220 2005 20.95 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
8 20250219 100904 57 100.00 KOSDAQ 금속 N N N N N 2420 45 2 1.89 29461505 12256 40.25 2360 2425 2360 3085 1665 2375 2403.84 0.68 0 -3539 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 1004 15.61 1.39 12 0.03 155.00 1740.00 4480 20240220 -45.98 2005 20241210 20.70 2705 -10.54 20250106 2255 7.32 20250203 4480 -45.98 20240220 2005 20.70 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
9 20250219 090904 57 100.00 KOSDAQ 금속 N N N N N 2390 15 2 0.63 2630735 1108 3.64 2360 2390 2360 3085 1665 2375 2374.31 0.68 0 -287 2425 2400 2370 2345 2315 2412 2357 41 710 100 1560 5 1 41471382 991 15.42 1.37 12 0.00 155.00 1740.00 4480 20240220 -46.65 2005 20241210 19.20 2705 -11.65 20250106 2255 5.99 20250203 4480 -46.65 20240220 2005 19.20 20241210 1.68 N 162300 100 41 억 283267 N N 0 N 00 N
10 20250218 160901 57 100.00 KOSDAQ 금속 N N N N N 2375 20 2 0.85 71952370 30436 95.21 2340 2395 2340 3060 1650 2355 2363.91 0.68 0 1924 2411 2382 2356 2327 2301 2382 2327 41 705 100 1550 5 1 41471382 985 15.32 1.36 12 0.07 155.00 1740.00 4480 20240220 -46.99 2005 20241210 18.45 2705 -12.20 20250106 2255 5.32 20250203 4480 -46.99 20240220 2005 18.45 20241210 1.68 N 162300 100 41 억 281343 N N 0 N 00 N
11 20250218 150902 57 100.00 KOSDAQ 금속 N N N N N 2395 40 2 1.70 67822755 28702 89.79 2340 2395 2340 3060 1650 2355 2363.00 0.68 0 1846 2411 2382 2356 2327 2301 2382 2327 41 705 100 1550 5 1 41471382 993 15.45 1.38 12 0.07 155.00 1740.00 4480 20240220 -46.54 2005 20241210 19.45 2705 -11.46 20250106 2255 6.21 20250203 4480 -46.54 20240220 2005 19.45 20241210 1.68 N 162300 100 41 억 281343 N N 0 N 00 N
12 20250218 140903 57 100.00 KOSDAQ 금속 N N N N N 2370 15 2 0.64 47524415 20180 63.13 2340 2385 2340 3060 1650 2355 2355.03 0.68 0 1738 2411 2382 2356 2327 2301 2382 2327 41 705 100 1550 5 1 41471382 983 15.29 1.36 12 0.05 155.00 1740.00 4480 20240220 -47.10 2005 20241210 18.20 2705 -12.38 20250106 2255 5.10 20250203 4480 -47.10 20240220 2005 18.20 20241210 1.68 N 162300 100 41 억 281343 N N 0 N 00 N