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
258610/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
20250219,161041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1506,-16,5,-1.05,56985715,37598,23.74,1522,1587,1475,1978,1066,1522,1515.76,0.47,0,-7710,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,403,-0.94,2.05,12,0.14,-1594.00,736.00,4145,20240223,-63.67,1011,20241209,48.96,1820,-17.25,20250120,1206,24.88,20250113,4145,-63.67,20240223,1011,48.96,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,151045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1516,-6,5,-0.39,53976947,35607,22.49,1522,1587,1475,1978,1066,1522,1515.91,0.47,0,-7686,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,406,-0.95,2.06,12,0.13,-1594.00,736.00,4145,20240223,-63.43,1011,20241209,49.95,1820,-16.70,20250120,1206,25.70,20250113,4145,-63.43,20240223,1011,49.95,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,141040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1507,-15,5,-0.99,36802631,24275,15.33,1522,1587,1475,1978,1066,1522,1516.07,0.47,0,-8004,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,404,-0.95,2.05,12,0.09,-1594.00,736.00,4145,20240223,-63.64,1011,20241209,49.06,1820,-17.20,20250120,1206,24.96,20250113,4145,-63.64,20240223,1011,49.06,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,131041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,-11,5,-0.72,24125929,15893,10.04,1522,1587,1475,1978,1066,1522,1518.02,0.47,0,-3449,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,405,-0.95,2.05,12,0.06,-1594.00,736.00,4145,20240223,-63.55,1011,20241209,49.46,1820,-16.98,20250120,1206,25.29,20250113,4145,-63.55,20240223,1011,49.46,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,121041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,-10,5,-0.66,22086370,14544,9.18,1522,1587,1475,1978,1066,1522,1518.59,0.47,0,-2314,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,405,-0.95,2.05,12,0.05,-1594.00,736.00,4145,20240223,-63.52,1011,20241209,49.55,1820,-16.92,20250120,1206,25.37,20250113,4145,-63.52,20240223,1011,49.55,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,111042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1507,-15,5,-0.99,18562745,12206,7.71,1522,1587,1475,1978,1066,1522,1520.79,0.47,0,-2025,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,404,-0.95,2.05,12,0.05,-1594.00,736.00,4145,20240223,-63.64,1011,20241209,49.06,1820,-17.20,20250120,1206,24.96,20250113,4145,-63.64,20240223,1011,49.06,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,101042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,-14,5,-0.92,16164647,10603,6.70,1522,1587,1475,1978,1066,1522,1524.54,0.47,0,-1862,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,404,-0.95,2.05,12,0.04,-1594.00,736.00,4145,20240223,-63.62,1011,20241209,49.16,1820,-17.14,20250120,1206,25.04,20250113,4145,-63.62,20240223,1011,49.16,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250219,091043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1541,19,2,1.25,9159063,5948,3.76,1522,1587,1475,1978,1066,1522,1539.86,0.47,0,-2498,1630,1576,1506,1452,1382,1603,1479,134,456,500,1060,1,1,26787133,413,-0.97,2.09,12,0.02,-1594.00,736.00,4145,20240223,-62.82,1011,20241209,52.42,1820,-15.33,20250120,1206,27.78,20250113,4145,-62.82,20240223,1011,52.42,20241209,0.00,N,258610,500,133 억,,126648,N,N,0,N,00,N
20250218,161038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1522,90,2,6.28,242005247,158284,416.73,1436,1560,1436,1861,1003,1432,1528.93,0.43,0,10993,1520,1476,1405,1361,1290,1498,1383,134,429,500,1000,1,1,26787133,408,-0.95,2.07,12,0.59,-1594.00,736.00,4145,20240223,-63.28,1011,20241209,50.54,1820,-16.37,20250120,1206,26.20,20250113,4145,-63.28,20240223,1011,50.54,20241209,0.00,N,258610,500,133 억,,115675,N,N,0,N,00,N
20250218,151040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1494,62,2,4.33,238213265,155777,410.13,1436,1560,1436,1861,1003,1432,1529.19,0.43,0,10803,1520,1476,1405,1361,1290,1498,1383,134,429,500,1000,1,1,26787133,400,-0.94,2.03,12,0.58,-1594.00,736.00,4145,20240223,-63.96,1011,20241209,47.77,1820,-17.91,20250120,1206,23.88,20250113,4145,-63.96,20240223,1011,47.77,20241209,0.00,N,258610,500,133 억,,115675,N,N,0,N,00,N
20250218,141040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1502,70,2,4.89,231120720,151055,397.70,1436,1560,1436,1861,1003,1432,1530.04,0.43,0,10943,1520,1476,1405,1361,1290,1498,1383,134,429,500,1000,1,1,26787133,402,-0.94,2.04,12,0.56,-1594.00,736.00,4145,20240223,-63.76,1011,20241209,48.57,1820,-17.47,20250120,1206,24.54,20250113,4145,-63.76,20240223,1011,48.57,20241209,0.00,N,258610,500,133 억,,115675,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 161041 57 100.00 KOSDAQ 금속 N N N N N 1506 -16 5 -1.05 56985715 37598 23.74 1522 1587 1475 1978 1066 1522 1515.76 0.47 0 -7710 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 403 -0.94 2.05 12 0.14 -1594.00 736.00 4145 20240223 -63.67 1011 20241209 48.96 1820 -17.25 20250120 1206 24.88 20250113 4145 -63.67 20240223 1011 48.96 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
3 20250219 151045 57 100.00 KOSDAQ 금속 N N N N N 1516 -6 5 -0.39 53976947 35607 22.49 1522 1587 1475 1978 1066 1522 1515.91 0.47 0 -7686 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 406 -0.95 2.06 12 0.13 -1594.00 736.00 4145 20240223 -63.43 1011 20241209 49.95 1820 -16.70 20250120 1206 25.70 20250113 4145 -63.43 20240223 1011 49.95 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
4 20250219 141040 57 100.00 KOSDAQ 금속 N N N N N 1507 -15 5 -0.99 36802631 24275 15.33 1522 1587 1475 1978 1066 1522 1516.07 0.47 0 -8004 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 404 -0.95 2.05 12 0.09 -1594.00 736.00 4145 20240223 -63.64 1011 20241209 49.06 1820 -17.20 20250120 1206 24.96 20250113 4145 -63.64 20240223 1011 49.06 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
5 20250219 131041 57 100.00 KOSDAQ 금속 N N N N N 1511 -11 5 -0.72 24125929 15893 10.04 1522 1587 1475 1978 1066 1522 1518.02 0.47 0 -3449 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 405 -0.95 2.05 12 0.06 -1594.00 736.00 4145 20240223 -63.55 1011 20241209 49.46 1820 -16.98 20250120 1206 25.29 20250113 4145 -63.55 20240223 1011 49.46 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
6 20250219 121041 57 100.00 KOSDAQ 금속 N N N N N 1512 -10 5 -0.66 22086370 14544 9.18 1522 1587 1475 1978 1066 1522 1518.59 0.47 0 -2314 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 405 -0.95 2.05 12 0.05 -1594.00 736.00 4145 20240223 -63.52 1011 20241209 49.55 1820 -16.92 20250120 1206 25.37 20250113 4145 -63.52 20240223 1011 49.55 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
7 20250219 111042 57 100.00 KOSDAQ 금속 N N N N N 1507 -15 5 -0.99 18562745 12206 7.71 1522 1587 1475 1978 1066 1522 1520.79 0.47 0 -2025 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 404 -0.95 2.05 12 0.05 -1594.00 736.00 4145 20240223 -63.64 1011 20241209 49.06 1820 -17.20 20250120 1206 24.96 20250113 4145 -63.64 20240223 1011 49.06 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
8 20250219 101042 57 100.00 KOSDAQ 금속 N N N N N 1508 -14 5 -0.92 16164647 10603 6.70 1522 1587 1475 1978 1066 1522 1524.54 0.47 0 -1862 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 404 -0.95 2.05 12 0.04 -1594.00 736.00 4145 20240223 -63.62 1011 20241209 49.16 1820 -17.14 20250120 1206 25.04 20250113 4145 -63.62 20240223 1011 49.16 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
9 20250219 091043 57 100.00 KOSDAQ 금속 N N N N N 1541 19 2 1.25 9159063 5948 3.76 1522 1587 1475 1978 1066 1522 1539.86 0.47 0 -2498 1630 1576 1506 1452 1382 1603 1479 134 456 500 1060 1 1 26787133 413 -0.97 2.09 12 0.02 -1594.00 736.00 4145 20240223 -62.82 1011 20241209 52.42 1820 -15.33 20250120 1206 27.78 20250113 4145 -62.82 20240223 1011 52.42 20241209 0.00 N 258610 500 133 억 126648 N N 0 N 00 N
10 20250218 161038 57 100.00 KOSDAQ 금속 N N N N N 1522 90 2 6.28 242005247 158284 416.73 1436 1560 1436 1861 1003 1432 1528.93 0.43 0 10993 1520 1476 1405 1361 1290 1498 1383 134 429 500 1000 1 1 26787133 408 -0.95 2.07 12 0.59 -1594.00 736.00 4145 20240223 -63.28 1011 20241209 50.54 1820 -16.37 20250120 1206 26.20 20250113 4145 -63.28 20240223 1011 50.54 20241209 0.00 N 258610 500 133 억 115675 N N 0 N 00 N
11 20250218 151040 57 100.00 KOSDAQ 금속 N N N N N 1494 62 2 4.33 238213265 155777 410.13 1436 1560 1436 1861 1003 1432 1529.19 0.43 0 10803 1520 1476 1405 1361 1290 1498 1383 134 429 500 1000 1 1 26787133 400 -0.94 2.03 12 0.58 -1594.00 736.00 4145 20240223 -63.96 1011 20241209 47.77 1820 -17.91 20250120 1206 23.88 20250113 4145 -63.96 20240223 1011 47.77 20241209 0.00 N 258610 500 133 억 115675 N N 0 N 00 N
12 20250218 141040 57 100.00 KOSDAQ 금속 N N N N N 1502 70 2 4.89 231120720 151055 397.70 1436 1560 1436 1861 1003 1432 1530.04 0.43 0 10943 1520 1476 1405 1361 1290 1498 1383 134 429 500 1000 1 1 26787133 402 -0.94 2.04 12 0.56 -1594.00 736.00 4145 20240223 -63.76 1011 20241209 48.57 1820 -17.47 20250120 1206 24.54 20250113 4145 -63.76 20240223 1011 48.57 20241209 0.00 N 258610 500 133 억 115675 N N 0 N 00 N