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
198940/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
20250219,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,749,-2,5,-0.27,54072946,72790,68.50,748,749,738,976,526,751,742.86,9.45,0,2811,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,292,-1.29,0.54,12,0.19,-580.00,1394.00,2414,20240206,-68.97,695,20241209,7.77,888,-15.65,20250102,704,6.39,20250214,3350,-77.64,20240219,695,7.77,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,150933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,747,-4,5,-0.53,50693569,68265,64.24,748,749,738,976,526,751,742.60,9.45,0,3247,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,291,-1.29,0.54,12,0.18,-580.00,1394.00,2414,20240206,-69.06,695,20241209,7.48,888,-15.88,20250102,704,6.11,20250214,3350,-77.70,20240219,695,7.48,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,140929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,748,-3,5,-0.40,41247877,55618,52.34,748,748,738,976,526,751,741.63,9.45,0,3106,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,291,-1.29,0.54,12,0.14,-580.00,1394.00,2414,20240206,-69.01,695,20241209,7.63,888,-15.77,20250102,704,6.25,20250214,3350,-77.67,20240219,695,7.63,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,130931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,746,-5,5,-0.67,39475499,53245,50.11,748,748,738,976,526,751,741.39,9.45,0,3098,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,290,-1.29,0.54,12,0.14,-580.00,1394.00,2414,20240206,-69.10,695,20241209,7.34,888,-15.99,20250102,704,5.97,20250214,3350,-77.73,20240219,695,7.34,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,120929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,742,-9,5,-1.20,36543613,49308,46.40,748,748,738,976,526,751,741.13,9.45,0,3574,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,289,-1.28,0.53,12,0.13,-580.00,1394.00,2414,20240206,-69.26,695,20241209,6.76,888,-16.44,20250102,704,5.40,20250214,3350,-77.85,20240219,695,6.76,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,110930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,738,-13,5,-1.73,33712788,45490,42.81,748,748,738,976,526,751,741.10,9.45,0,3595,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,287,-1.27,0.53,12,0.12,-580.00,1394.00,2414,20240206,-69.43,695,20241209,6.19,888,-16.89,20250102,704,4.83,20250214,3350,-77.97,20240219,695,6.19,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,100931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,740,-11,5,-1.46,20430481,27550,25.93,748,748,738,976,526,751,741.58,9.45,0,3604,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,288,-1.28,0.53,12,0.07,-580.00,1394.00,2414,20240206,-69.35,695,20241209,6.47,888,-16.67,20250102,704,5.11,20250214,3350,-77.91,20240219,695,6.47,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250219,090932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,744,-7,5,-0.93,9123332,12277,11.55,748,748,741,976,526,751,743.12,9.45,0,2251,765,757,750,742,735,762,747,195,225,500,490,1,1,38922978,290,-1.28,0.53,12,0.03,-580.00,1394.00,2414,20240206,-69.18,695,20241209,7.05,888,-16.22,20250102,704,5.68,20250214,3350,-77.79,20240219,695,7.05,20241209,0.00,N,198940,500,194 억,,3677376,N,N,0,N,00,N
20250218,160928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,751,1,2,0.13,73461273,97886,98.66,750,758,743,975,525,750,750.48,9.48,0,-3732,762,756,744,738,726,759,741,195,225,500,490,1,1,38922978,292,-1.29,0.54,12,0.25,-580.00,1394.00,2432,20240205,-69.12,695,20241209,8.06,888,-15.43,20250102,704,6.68,20250214,3350,-77.58,20240219,695,8.06,20241209,0.00,N,198940,500,194 억,,3690888,N,N,0,N,00,N
20250218,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,753,3,2,0.40,72836433,97054,97.82,750,758,743,975,525,750,750.47,9.48,0,-3732,762,756,744,738,726,759,741,195,225,500,490,1,1,38922978,293,-1.30,0.54,12,0.25,-580.00,1394.00,2432,20240205,-69.04,695,20241209,8.35,888,-15.20,20250102,704,6.96,20250214,3350,-77.52,20240219,695,8.35,20241209,0.00,N,198940,500,194 억,,3690888,N,N,0,N,00,N
20250218,140930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,751,1,2,0.13,57773839,77012,77.62,750,758,743,975,525,750,750.19,9.48,0,-4011,762,756,744,738,726,759,741,195,225,500,490,1,1,38922978,292,-1.29,0.54,12,0.20,-580.00,1394.00,2432,20240205,-69.12,695,20241209,8.06,888,-15.43,20250102,704,6.68,20250214,3350,-77.58,20240219,695,8.06,20241209,0.00,N,198940,500,194 억,,3690888,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 160930 57 100.00 KOSDAQ 금속 N N N N N 749 -2 5 -0.27 54072946 72790 68.50 748 749 738 976 526 751 742.86 9.45 0 2811 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 292 -1.29 0.54 12 0.19 -580.00 1394.00 2414 20240206 -68.97 695 20241209 7.77 888 -15.65 20250102 704 6.39 20250214 3350 -77.64 20240219 695 7.77 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
3 20250219 150933 57 100.00 KOSDAQ 금속 N N N N N 747 -4 5 -0.53 50693569 68265 64.24 748 749 738 976 526 751 742.60 9.45 0 3247 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 291 -1.29 0.54 12 0.18 -580.00 1394.00 2414 20240206 -69.06 695 20241209 7.48 888 -15.88 20250102 704 6.11 20250214 3350 -77.70 20240219 695 7.48 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
4 20250219 140929 57 100.00 KOSDAQ 금속 N N N N N 748 -3 5 -0.40 41247877 55618 52.34 748 748 738 976 526 751 741.63 9.45 0 3106 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 291 -1.29 0.54 12 0.14 -580.00 1394.00 2414 20240206 -69.01 695 20241209 7.63 888 -15.77 20250102 704 6.25 20250214 3350 -77.67 20240219 695 7.63 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
5 20250219 130931 57 100.00 KOSDAQ 금속 N N N N N 746 -5 5 -0.67 39475499 53245 50.11 748 748 738 976 526 751 741.39 9.45 0 3098 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 290 -1.29 0.54 12 0.14 -580.00 1394.00 2414 20240206 -69.10 695 20241209 7.34 888 -15.99 20250102 704 5.97 20250214 3350 -77.73 20240219 695 7.34 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
6 20250219 120929 57 100.00 KOSDAQ 금속 N N N N N 742 -9 5 -1.20 36543613 49308 46.40 748 748 738 976 526 751 741.13 9.45 0 3574 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 289 -1.28 0.53 12 0.13 -580.00 1394.00 2414 20240206 -69.26 695 20241209 6.76 888 -16.44 20250102 704 5.40 20250214 3350 -77.85 20240219 695 6.76 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
7 20250219 110930 57 100.00 KOSDAQ 금속 N N N N N 738 -13 5 -1.73 33712788 45490 42.81 748 748 738 976 526 751 741.10 9.45 0 3595 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 287 -1.27 0.53 12 0.12 -580.00 1394.00 2414 20240206 -69.43 695 20241209 6.19 888 -16.89 20250102 704 4.83 20250214 3350 -77.97 20240219 695 6.19 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
8 20250219 100931 57 100.00 KOSDAQ 금속 N N N N N 740 -11 5 -1.46 20430481 27550 25.93 748 748 738 976 526 751 741.58 9.45 0 3604 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 288 -1.28 0.53 12 0.07 -580.00 1394.00 2414 20240206 -69.35 695 20241209 6.47 888 -16.67 20250102 704 5.11 20250214 3350 -77.91 20240219 695 6.47 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
9 20250219 090932 57 100.00 KOSDAQ 금속 N N N N N 744 -7 5 -0.93 9123332 12277 11.55 748 748 741 976 526 751 743.12 9.45 0 2251 765 757 750 742 735 762 747 195 225 500 490 1 1 38922978 290 -1.28 0.53 12 0.03 -580.00 1394.00 2414 20240206 -69.18 695 20241209 7.05 888 -16.22 20250102 704 5.68 20250214 3350 -77.79 20240219 695 7.05 20241209 0.00 N 198940 500 194 억 3677376 N N 0 N 00 N
10 20250218 160928 57 100.00 KOSDAQ 금속 N N N N N 751 1 2 0.13 73461273 97886 98.66 750 758 743 975 525 750 750.48 9.48 0 -3732 762 756 744 738 726 759 741 195 225 500 490 1 1 38922978 292 -1.29 0.54 12 0.25 -580.00 1394.00 2432 20240205 -69.12 695 20241209 8.06 888 -15.43 20250102 704 6.68 20250214 3350 -77.58 20240219 695 8.06 20241209 0.00 N 198940 500 194 억 3690888 N N 0 N 00 N
11 20250218 150929 57 100.00 KOSDAQ 금속 N N N N N 753 3 2 0.40 72836433 97054 97.82 750 758 743 975 525 750 750.47 9.48 0 -3732 762 756 744 738 726 759 741 195 225 500 490 1 1 38922978 293 -1.30 0.54 12 0.25 -580.00 1394.00 2432 20240205 -69.04 695 20241209 8.35 888 -15.20 20250102 704 6.96 20250214 3350 -77.52 20240219 695 8.35 20241209 0.00 N 198940 500 194 억 3690888 N N 0 N 00 N
12 20250218 140930 57 100.00 KOSDAQ 금속 N N N N N 751 1 2 0.13 57773839 77012 77.62 750 758 743 975 525 750 750.19 9.48 0 -4011 762 756 744 738 726 759 741 195 225 500 490 1 1 38922978 292 -1.29 0.54 12 0.20 -580.00 1394.00 2432 20240205 -69.12 695 20241209 8.06 888 -15.43 20250102 704 6.68 20250214 3350 -77.58 20240219 695 8.06 20241209 0.00 N 198940 500 194 억 3690888 N N 0 N 00 N