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
192390/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
20250219,160923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4075,0,3,0.00,212846820,52956,131.45,4100,4100,3960,5290,2855,4075,4019.31,2.08,0,-9682,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,450,6.81,0.64,12,0.48,598.00,6383.00,5880,20241119,-30.70,3050,20240530,33.61,4550,-10.44,20250120,3725,9.40,20250102,5880,-30.70,20241119,3050,33.61,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,150927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,-20,5,-0.49,192214710,47877,118.84,4100,4100,3960,5290,2855,4075,4014.76,2.08,0,-9150,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,447,6.78,0.64,12,0.43,598.00,6383.00,5880,20241119,-31.04,3050,20240530,32.95,4550,-10.88,20250120,3725,8.86,20250102,5880,-31.04,20241119,3050,32.95,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,140923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-75,5,-1.84,149436985,37288,92.56,4100,4100,3960,5290,2855,4075,4007.64,2.08,0,-3742,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,441,6.69,0.63,12,0.34,598.00,6383.00,5880,20241119,-31.97,3050,20240530,31.15,4550,-12.09,20250120,3725,7.38,20250102,5880,-31.97,20241119,3050,31.15,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,130924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-55,5,-1.35,137610900,34330,85.22,4100,4100,3960,5290,2855,4075,4008.47,2.08,0,-4796,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,443,6.72,0.63,12,0.31,598.00,6383.00,5880,20241119,-31.63,3050,20240530,31.80,4550,-11.65,20250120,3725,7.92,20250102,5880,-31.63,20241119,3050,31.80,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,120923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-55,5,-1.35,80333760,19970,49.57,4100,4100,3960,5290,2855,4075,4022.72,2.08,0,-1651,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,443,6.72,0.63,12,0.18,598.00,6383.00,5880,20241119,-31.63,3050,20240530,31.80,4550,-11.65,20250120,3725,7.92,20250102,5880,-31.63,20241119,3050,31.80,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,110924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-55,5,-1.35,74515405,18518,45.97,4100,4100,3960,5290,2855,4075,4023.94,2.08,0,-1507,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,443,6.72,0.63,12,0.17,598.00,6383.00,5880,20241119,-31.63,3050,20240530,31.80,4550,-11.65,20250120,3725,7.92,20250102,5880,-31.63,20241119,3050,31.80,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,100925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-25,5,-0.61,22509380,5540,13.75,4100,4100,4030,5290,2855,4075,4063.06,2.08,0,-1149,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,447,6.77,0.63,12,0.05,598.00,6383.00,5880,20241119,-31.12,3050,20240530,32.79,4550,-10.99,20250120,3725,8.72,20250102,5880,-31.12,20241119,3050,32.79,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250219,090925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,25,2,0.61,225500,55,0.14,4100,4100,4100,5290,2855,4075,4100.00,2.08,0,-8,4178,4126,4093,4041,4008,4152,4067,55,1215,500,2680,5,1,11032229,452,6.86,0.64,12,0.00,598.00,6383.00,5880,20241119,-30.27,3050,20240530,34.43,4550,-9.89,20250120,3725,10.07,20250102,5880,-30.27,20241119,3050,34.43,20240530,4.90,N,192390,500,55 억,,230002,N,N,0,N,00,N
20250218,160921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4075,0,3,0.00,161972490,39699,94.53,4070,4145,4060,5290,2855,4075,4080.03,2.03,0,5701,4155,4115,4060,4020,3965,4135,4040,55,1215,500,2680,5,1,11032229,450,6.81,0.64,12,0.36,598.00,6383.00,5880,20241119,-30.70,3050,20240530,33.61,4550,-10.44,20250120,3725,9.40,20250102,5880,-30.70,20241119,3050,33.61,20240530,4.90,N,192390,500,55 억,,224301,N,N,0,N,00,N
20250218,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,5,2,0.12,150240545,36822,87.68,4070,4145,4060,5290,2855,4075,4080.18,2.03,0,6213,4155,4115,4060,4020,3965,4135,4040,55,1215,500,2680,5,1,11032229,450,6.82,0.64,12,0.33,598.00,6383.00,5880,20241119,-30.61,3050,20240530,33.77,4550,-10.33,20250120,3725,9.53,20250102,5880,-30.61,20241119,3050,33.77,20240530,4.90,N,192390,500,55 억,,224301,N,N,0,N,00,N
20250218,140924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,5,2,0.12,133614215,32733,77.94,4070,4145,4060,5290,2855,4075,4081.94,2.03,0,6205,4155,4115,4060,4020,3965,4135,4040,55,1215,500,2680,5,1,11032229,450,6.82,0.64,12,0.30,598.00,6383.00,5880,20241119,-30.61,3050,20240530,33.77,4550,-10.33,20250120,3725,9.53,20250102,5880,-30.61,20241119,3050,33.77,20240530,4.90,N,192390,500,55 억,,224301,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 160923 57 100.00 KOSDAQ 금속 N N N N N 4075 0 3 0.00 212846820 52956 131.45 4100 4100 3960 5290 2855 4075 4019.31 2.08 0 -9682 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 450 6.81 0.64 12 0.48 598.00 6383.00 5880 20241119 -30.70 3050 20240530 33.61 4550 -10.44 20250120 3725 9.40 20250102 5880 -30.70 20241119 3050 33.61 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
3 20250219 150927 57 100.00 KOSDAQ 금속 N N N N N 4055 -20 5 -0.49 192214710 47877 118.84 4100 4100 3960 5290 2855 4075 4014.76 2.08 0 -9150 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 447 6.78 0.64 12 0.43 598.00 6383.00 5880 20241119 -31.04 3050 20240530 32.95 4550 -10.88 20250120 3725 8.86 20250102 5880 -31.04 20241119 3050 32.95 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
4 20250219 140923 57 100.00 KOSDAQ 금속 N N N N N 4000 -75 5 -1.84 149436985 37288 92.56 4100 4100 3960 5290 2855 4075 4007.64 2.08 0 -3742 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 441 6.69 0.63 12 0.34 598.00 6383.00 5880 20241119 -31.97 3050 20240530 31.15 4550 -12.09 20250120 3725 7.38 20250102 5880 -31.97 20241119 3050 31.15 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
5 20250219 130924 57 100.00 KOSDAQ 금속 N N N N N 4020 -55 5 -1.35 137610900 34330 85.22 4100 4100 3960 5290 2855 4075 4008.47 2.08 0 -4796 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 443 6.72 0.63 12 0.31 598.00 6383.00 5880 20241119 -31.63 3050 20240530 31.80 4550 -11.65 20250120 3725 7.92 20250102 5880 -31.63 20241119 3050 31.80 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
6 20250219 120923 57 100.00 KOSDAQ 금속 N N N N N 4020 -55 5 -1.35 80333760 19970 49.57 4100 4100 3960 5290 2855 4075 4022.72 2.08 0 -1651 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 443 6.72 0.63 12 0.18 598.00 6383.00 5880 20241119 -31.63 3050 20240530 31.80 4550 -11.65 20250120 3725 7.92 20250102 5880 -31.63 20241119 3050 31.80 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
7 20250219 110924 57 100.00 KOSDAQ 금속 N N N N N 4020 -55 5 -1.35 74515405 18518 45.97 4100 4100 3960 5290 2855 4075 4023.94 2.08 0 -1507 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 443 6.72 0.63 12 0.17 598.00 6383.00 5880 20241119 -31.63 3050 20240530 31.80 4550 -11.65 20250120 3725 7.92 20250102 5880 -31.63 20241119 3050 31.80 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
8 20250219 100925 57 100.00 KOSDAQ 금속 N N N N N 4050 -25 5 -0.61 22509380 5540 13.75 4100 4100 4030 5290 2855 4075 4063.06 2.08 0 -1149 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 447 6.77 0.63 12 0.05 598.00 6383.00 5880 20241119 -31.12 3050 20240530 32.79 4550 -10.99 20250120 3725 8.72 20250102 5880 -31.12 20241119 3050 32.79 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
9 20250219 090925 57 100.00 KOSDAQ 금속 N N N N N 4100 25 2 0.61 225500 55 0.14 4100 4100 4100 5290 2855 4075 4100.00 2.08 0 -8 4178 4126 4093 4041 4008 4152 4067 55 1215 500 2680 5 1 11032229 452 6.86 0.64 12 0.00 598.00 6383.00 5880 20241119 -30.27 3050 20240530 34.43 4550 -9.89 20250120 3725 10.07 20250102 5880 -30.27 20241119 3050 34.43 20240530 4.90 N 192390 500 55 억 230002 N N 0 N 00 N
10 20250218 160921 57 100.00 KOSDAQ 금속 N N N N N 4075 0 3 0.00 161972490 39699 94.53 4070 4145 4060 5290 2855 4075 4080.03 2.03 0 5701 4155 4115 4060 4020 3965 4135 4040 55 1215 500 2680 5 1 11032229 450 6.81 0.64 12 0.36 598.00 6383.00 5880 20241119 -30.70 3050 20240530 33.61 4550 -10.44 20250120 3725 9.40 20250102 5880 -30.70 20241119 3050 33.61 20240530 4.90 N 192390 500 55 억 224301 N N 0 N 00 N
11 20250218 150923 57 100.00 KOSDAQ 금속 N N N N N 4080 5 2 0.12 150240545 36822 87.68 4070 4145 4060 5290 2855 4075 4080.18 2.03 0 6213 4155 4115 4060 4020 3965 4135 4040 55 1215 500 2680 5 1 11032229 450 6.82 0.64 12 0.33 598.00 6383.00 5880 20241119 -30.61 3050 20240530 33.77 4550 -10.33 20250120 3725 9.53 20250102 5880 -30.61 20241119 3050 33.77 20240530 4.90 N 192390 500 55 억 224301 N N 0 N 00 N
12 20250218 140924 57 100.00 KOSDAQ 금속 N N N N N 4080 5 2 0.12 133614215 32733 77.94 4070 4145 4060 5290 2855 4075 4081.94 2.03 0 6205 4155 4115 4060 4020 3965 4135 4040 55 1215 500 2680 5 1 11032229 450 6.82 0.64 12 0.30 598.00 6383.00 5880 20241119 -30.61 3050 20240530 33.77 4550 -10.33 20250120 3725 9.53 20250102 5880 -30.61 20241119 3050 33.77 20240530 4.90 N 192390 500 55 억 224301 N N 0 N 00 N