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
240600/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
20250219,161024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3881907710,692985,4723.82,4610,5720,4605,5720,3080,4400,5601.71,2.29,0,-22451,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,10.00,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,151027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3880626430,692761,4722.30,4610,5720,4605,5720,3080,4400,5601.68,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,10.00,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,141023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3866572390,690304,4705.55,4610,5720,4605,5720,3080,4400,5601.26,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,9.96,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,131024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3858221190,688844,4695.60,4610,5720,4605,5720,3080,4400,5601.01,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,9.94,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,121023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3822408270,682583,4652.92,4610,5720,4605,5720,3080,4400,5599.92,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,9.85,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,111025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3814629070,681223,4643.65,4610,5720,4605,5720,3080,4400,5599.68,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,9.83,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,101025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3771117030,673616,4591.79,4610,5720,4605,5720,3080,4400,5598.32,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,9.72,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250219,091026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,1320,1,30.00,3571923750,638792,4354.41,4610,5720,4605,5720,3080,4400,5591.69,2.29,0,-22452,4626,4512,4441,4327,4256,4477,4292,35,1320,500,2810,10,1,6928151,396,-19.26,0.83,12,9.22,-297.00,6906.00,19580,20240220,-70.79,4100,20241210,39.51,5720,0.00,20250219,4225,35.38,20250203,19580,-70.79,20240220,4100,39.51,20241210,0.98,N,240600,500,34 억,,158512,N,N,0,N,00,N
20250218,161021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-125,5,-2.76,64684045,14631,81.65,4555,4555,4370,5880,3170,4525,4421.06,2.15,0,493,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,305,-14.81,0.64,12,0.21,-297.00,6906.00,19580,20240220,-77.53,4100,20241210,7.32,5090,-13.56,20250120,4225,4.14,20250203,19580,-77.53,20240220,4100,7.32,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,151023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-120,5,-2.65,62244480,14078,78.56,4555,4555,4370,5880,3170,4525,4421.40,2.15,0,544,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,305,-14.83,0.64,12,0.20,-297.00,6906.00,19580,20240220,-77.50,4100,20241210,7.44,5090,-13.46,20250120,4225,4.26,20250203,19580,-77.50,20240220,4100,7.44,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,141024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-85,5,-1.88,58529040,13236,73.86,4555,4555,4370,5880,3170,4525,4421.96,2.15,0,290,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,308,-14.95,0.64,12,0.19,-297.00,6906.00,19580,20240220,-77.32,4100,20241210,8.29,5090,-12.77,20250120,4225,5.09,20250203,19580,-77.32,20240220,4100,8.29,20241210,0.98,N,240600,500,34 억,,149018,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 161024 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3881907710 692985 4723.82 4610 5720 4605 5720 3080 4400 5601.71 2.29 0 -22451 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 10.00 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
3 20250219 151027 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3880626430 692761 4722.30 4610 5720 4605 5720 3080 4400 5601.68 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 10.00 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
4 20250219 141023 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3866572390 690304 4705.55 4610 5720 4605 5720 3080 4400 5601.26 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 9.96 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
5 20250219 131024 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3858221190 688844 4695.60 4610 5720 4605 5720 3080 4400 5601.01 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 9.94 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
6 20250219 121023 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3822408270 682583 4652.92 4610 5720 4605 5720 3080 4400 5599.92 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 9.85 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
7 20250219 111025 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3814629070 681223 4643.65 4610 5720 4605 5720 3080 4400 5599.68 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 9.83 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
8 20250219 101025 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3771117030 673616 4591.79 4610 5720 4605 5720 3080 4400 5598.32 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 9.72 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
9 20250219 091026 57 100.00 KOSDAQ 금속 N N N N N 5720 1320 1 30.00 3571923750 638792 4354.41 4610 5720 4605 5720 3080 4400 5591.69 2.29 0 -22452 4626 4512 4441 4327 4256 4477 4292 35 1320 500 2810 10 1 6928151 396 -19.26 0.83 12 9.22 -297.00 6906.00 19580 20240220 -70.79 4100 20241210 39.51 5720 0.00 20250219 4225 35.38 20250203 19580 -70.79 20240220 4100 39.51 20241210 0.98 N 240600 500 34 억 158512 N N 0 N 00 N
10 20250218 161021 57 100.00 KOSDAQ 금속 N N N N N 4400 -125 5 -2.76 64684045 14631 81.65 4555 4555 4370 5880 3170 4525 4421.06 2.15 0 493 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 305 -14.81 0.64 12 0.21 -297.00 6906.00 19580 20240220 -77.53 4100 20241210 7.32 5090 -13.56 20250120 4225 4.14 20250203 19580 -77.53 20240220 4100 7.32 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
11 20250218 151023 57 100.00 KOSDAQ 금속 N N N N N 4405 -120 5 -2.65 62244480 14078 78.56 4555 4555 4370 5880 3170 4525 4421.40 2.15 0 544 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 305 -14.83 0.64 12 0.20 -297.00 6906.00 19580 20240220 -77.50 4100 20241210 7.44 5090 -13.46 20250120 4225 4.26 20250203 19580 -77.50 20240220 4100 7.44 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
12 20250218 141024 57 100.00 KOSDAQ 금속 N N N N N 4440 -85 5 -1.88 58529040 13236 73.86 4555 4555 4370 5880 3170 4525 4421.96 2.15 0 290 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 308 -14.95 0.64 12 0.19 -297.00 6906.00 19580 20240220 -77.32 4100 20241210 8.29 5090 -12.77 20250120 4225 5.09 20250203 19580 -77.32 20240220 4100 8.29 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N