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
263770/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
20250219,161046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,17352974,8728,160.50,1990,2000,1941,2585,1393,1990,1988.20,0.55,0,-90,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,5,1,23700172,474,4.05,0.60,12,0.04,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,151050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,9,2,0.45,13210974,6657,122.42,1990,2000,1941,2585,1393,1990,1984.52,0.55,0,-74,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,1,1,23700172,474,4.05,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.23,1770,20241209,12.94,2055,-2.73,20250207,1860,7.47,20250203,3650,-45.23,20240604,1770,12.94,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,4,2,0.20,8448132,4272,78.56,1990,2000,1941,2585,1393,1990,1977.56,0.55,0,-63,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,1,1,23700172,473,4.04,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.37,1770,20241209,12.66,2055,-2.97,20250207,1860,7.20,20250203,3650,-45.37,20240604,1770,12.66,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,131047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,8,2,0.40,8108083,4099,75.38,1990,2000,1941,2585,1393,1990,1978.06,0.55,0,-63,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,1,1,23700172,474,4.04,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.26,1770,20241209,12.88,2055,-2.77,20250207,1860,7.42,20250203,3650,-45.26,20240604,1770,12.88,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,121046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1980,-10,5,-0.50,4508121,2262,41.60,1990,2000,1980,2585,1393,1990,1992.98,0.55,0,-86,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,1,1,23700172,469,4.01,0.59,12,0.01,494.00,3329.00,3650,20240604,-45.75,1770,20241209,11.86,2055,-3.65,20250207,1860,6.45,20250203,3650,-45.75,20240604,1770,11.86,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,111047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,3231112,1620,29.79,1990,2000,1990,2585,1393,1990,1994.51,0.55,0,-103,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,5,1,23700172,474,4.05,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,101048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,5,2,0.25,2624791,1316,24.20,1990,2000,1990,2585,1393,1990,1994.52,0.55,0,-94,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,1,1,23700172,473,4.04,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.34,1770,20241209,12.71,2055,-2.92,20250207,1860,7.26,20250203,3650,-45.34,20240604,1770,12.71,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250219,091049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,559810,281,5.17,1990,2000,1990,2585,1393,1990,1992.21,0.55,0,-32,2036,2013,1987,1964,1938,2000,1951,24,595,100,1390,5,1,23700172,474,4.05,0.60,12,0.00,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.33,N,263770,100,23 억,,129614,N,N,0,N,00,N
20250218,161043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-7,5,-0.35,10834941,5436,242.68,2010,2010,1961,2595,1398,1997,1993.18,0.55,0,-36,2019,2008,1994,1983,1969,2001,1976,24,598,100,1390,1,1,23700172,472,4.03,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.48,1770,20241209,12.43,2055,-3.16,20250207,1860,6.99,20250203,3650,-45.48,20240604,1770,12.43,20241209,0.33,N,263770,100,23 억,,129651,N,N,0,N,00,N
20250218,151045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-7,5,-0.35,10645891,5341,238.44,2010,2010,1961,2595,1398,1997,1993.24,0.55,0,-34,2019,2008,1994,1983,1969,2001,1976,24,598,100,1390,1,1,23700172,472,4.03,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.48,1770,20241209,12.43,2055,-3.16,20250207,1860,6.99,20250203,3650,-45.48,20240604,1770,12.43,20241209,0.33,N,263770,100,23 억,,129651,N,N,0,N,00,N
20250218,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,-1,5,-0.05,9893393,4960,221.43,2010,2010,1970,2595,1398,1997,1994.64,0.55,0,4,2019,2008,1994,1983,1969,2001,1976,24,598,100,1390,1,1,23700172,473,4.04,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.32,1770,20241209,12.77,2055,-2.87,20250207,1860,7.31,20250203,3650,-45.32,20240604,1770,12.77,20241209,0.33,N,263770,100,23 억,,129651,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 161046 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 17352974 8728 160.50 1990 2000 1941 2585 1393 1990 1988.20 0.55 0 -90 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 5 1 23700172 474 4.05 0.60 12 0.04 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
3 20250219 151050 57 100.00 KOSDAQ 금속 N N N N N 1999 9 2 0.45 13210974 6657 122.42 1990 2000 1941 2585 1393 1990 1984.52 0.55 0 -74 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 1 1 23700172 474 4.05 0.60 12 0.03 494.00 3329.00 3650 20240604 -45.23 1770 20241209 12.94 2055 -2.73 20250207 1860 7.47 20250203 3650 -45.23 20240604 1770 12.94 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
4 20250219 141046 57 100.00 KOSDAQ 금속 N N N N N 1994 4 2 0.20 8448132 4272 78.56 1990 2000 1941 2585 1393 1990 1977.56 0.55 0 -63 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 1 1 23700172 473 4.04 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.37 1770 20241209 12.66 2055 -2.97 20250207 1860 7.20 20250203 3650 -45.37 20240604 1770 12.66 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
5 20250219 131047 57 100.00 KOSDAQ 금속 N N N N N 1998 8 2 0.40 8108083 4099 75.38 1990 2000 1941 2585 1393 1990 1978.06 0.55 0 -63 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 1 1 23700172 474 4.04 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.26 1770 20241209 12.88 2055 -2.77 20250207 1860 7.42 20250203 3650 -45.26 20240604 1770 12.88 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
6 20250219 121046 57 100.00 KOSDAQ 금속 N N N N N 1980 -10 5 -0.50 4508121 2262 41.60 1990 2000 1980 2585 1393 1990 1992.98 0.55 0 -86 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 1 1 23700172 469 4.01 0.59 12 0.01 494.00 3329.00 3650 20240604 -45.75 1770 20241209 11.86 2055 -3.65 20250207 1860 6.45 20250203 3650 -45.75 20240604 1770 11.86 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
7 20250219 111047 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 3231112 1620 29.79 1990 2000 1990 2585 1393 1990 1994.51 0.55 0 -103 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 5 1 23700172 474 4.05 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
8 20250219 101048 57 100.00 KOSDAQ 금속 N N N N N 1995 5 2 0.25 2624791 1316 24.20 1990 2000 1990 2585 1393 1990 1994.52 0.55 0 -94 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 1 1 23700172 473 4.04 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.34 1770 20241209 12.71 2055 -2.92 20250207 1860 7.26 20250203 3650 -45.34 20240604 1770 12.71 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
9 20250219 091049 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 559810 281 5.17 1990 2000 1990 2585 1393 1990 1992.21 0.55 0 -32 2036 2013 1987 1964 1938 2000 1951 24 595 100 1390 5 1 23700172 474 4.05 0.60 12 0.00 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.33 N 263770 100 23 억 129614 N N 0 N 00 N
10 20250218 161043 57 100.00 KOSDAQ 금속 N N N N N 1990 -7 5 -0.35 10834941 5436 242.68 2010 2010 1961 2595 1398 1997 1993.18 0.55 0 -36 2019 2008 1994 1983 1969 2001 1976 24 598 100 1390 1 1 23700172 472 4.03 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.48 1770 20241209 12.43 2055 -3.16 20250207 1860 6.99 20250203 3650 -45.48 20240604 1770 12.43 20241209 0.33 N 263770 100 23 억 129651 N N 0 N 00 N
11 20250218 151045 57 100.00 KOSDAQ 금속 N N N N N 1990 -7 5 -0.35 10645891 5341 238.44 2010 2010 1961 2595 1398 1997 1993.24 0.55 0 -34 2019 2008 1994 1983 1969 2001 1976 24 598 100 1390 1 1 23700172 472 4.03 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.48 1770 20241209 12.43 2055 -3.16 20250207 1860 6.99 20250203 3650 -45.48 20240604 1770 12.43 20241209 0.33 N 263770 100 23 억 129651 N N 0 N 00 N
12 20250218 141046 57 100.00 KOSDAQ 금속 N N N N N 1996 -1 5 -0.05 9893393 4960 221.43 2010 2010 1970 2595 1398 1997 1994.64 0.55 0 4 2019 2008 1994 1983 1969 2001 1976 24 598 100 1390 1 1 23700172 473 4.04 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.32 1770 20241209 12.77 2055 -2.87 20250207 1860 7.31 20250203 3650 -45.32 20240604 1770 12.77 20241209 0.33 N 263770 100 23 억 129651 N N 0 N 00 N