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
295310/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
20250219,161118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29450,-2200,5,-6.95,50208085150,1671531,134.90,31650,32150,28800,41100,22200,31650,30038.02,3.35,0,-10752,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3505,-44.55,9.16,12,14.04,-661.00,3216.00,34250,20250214,-14.01,10460,20240718,181.55,34250,-14.01,20250214,21000,40.24,20250203,34250,-14.01,20250214,10460,181.55,20240718,5.55,N,295310,500,59 억,,398455,N,N,1251,N,00,N
20250219,151122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29300,-2350,5,-7.42,48022880750,1597064,128.89,31650,32150,28800,41100,22200,31650,30068.73,3.35,0,-17613,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3487,-44.33,9.11,12,13.42,-661.00,3216.00,34250,20250214,-14.45,10460,20240718,180.11,34250,-14.45,20250214,21000,39.52,20250203,34250,-14.45,20250214,10460,180.11,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250219,141117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29300,-2350,5,-7.42,44620599250,1481088,119.53,31650,32150,28800,41100,22200,31650,30126.12,3.35,0,2001,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3487,-44.33,9.11,12,12.44,-661.00,3216.00,34250,20250214,-14.45,10460,20240718,180.11,34250,-14.45,20250214,21000,39.52,20250203,34250,-14.45,20250214,10460,180.11,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250219,131118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29450,-2200,5,-6.95,37067407300,1221806,98.61,31650,32150,29150,41100,22200,31650,30337.39,3.35,0,29720,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3505,-44.55,9.16,12,10.27,-661.00,3216.00,34250,20250214,-14.01,10460,20240718,181.55,34250,-14.01,20250214,21000,40.24,20250203,34250,-14.01,20250214,10460,181.55,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250219,121118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29600,-2050,5,-6.48,33927041500,1115016,89.99,31650,32150,29150,41100,22200,31650,30426.57,3.35,0,43541,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3523,-44.78,9.20,12,9.37,-661.00,3216.00,34250,20250214,-13.58,10460,20240718,182.98,34250,-13.58,20250214,21000,40.95,20250203,34250,-13.58,20250214,10460,182.98,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250219,111118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29750,-1900,5,-6.00,30321304800,993050,80.15,31650,32150,29150,41100,22200,31650,30532.66,3.35,0,38648,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3541,-45.01,9.25,12,8.34,-661.00,3216.00,34250,20250214,-13.14,10460,20240718,184.42,34250,-13.14,20250214,21000,41.67,20250203,34250,-13.14,20250214,10460,184.42,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250219,101119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,30000,-1650,5,-5.21,18706451600,601403,48.54,31650,32150,29950,41100,22200,31650,31104.00,3.35,0,36945,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3571,-45.39,9.33,12,5.05,-661.00,3216.00,34250,20250214,-12.41,10460,20240718,186.81,34250,-12.41,20250214,21000,42.86,20250203,34250,-12.41,20250214,10460,186.81,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250219,091120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31600,-50,5,-0.16,3199029650,101123,8.16,31650,31950,31150,41100,22200,31650,31634.92,3.35,0,-3119,33650,32650,31800,30800,29950,32225,30375,60,9450,500,22150,50,1,11901931,3761,-47.81,9.83,12,0.85,-661.00,3216.00,34250,20250214,-7.74,10460,20240718,202.10,34250,-7.74,20250214,21000,50.48,20250203,34250,-7.74,20250214,10460,202.10,20240718,5.55,N,295310,500,59 억,,398455,N,N,9,N,00,N
20250218,161114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31650,-650,5,-2.01,38584453850,1210686,94.25,32750,32800,30950,41950,22650,32300,31870.53,4.80,0,-177172,33333,32816,32133,31616,30933,33075,31875,60,9650,500,22610,50,1,11901931,3767,-47.88,9.84,12,10.17,-661.00,3216.00,34250,20250214,-7.59,10460,20240718,202.58,34250,-7.59,20250214,21000,50.71,20250203,34250,-7.59,20250214,10460,202.58,20240718,6.07,N,295310,500,59 억,,571200,N,N,9,N,00,N
20250218,151116,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31800,-500,5,-1.55,36020934450,1130002,87.97,32750,32800,30950,41950,22650,32300,31876.77,4.80,0,-160732,33333,32816,32133,31616,30933,33075,31875,60,9650,500,22610,50,1,11901931,3785,-48.11,9.89,12,9.49,-661.00,3216.00,34250,20250214,-7.15,10460,20240718,204.02,34250,-7.15,20250214,21000,51.43,20250203,34250,-7.15,20250214,10460,204.02,20240718,6.07,N,295310,500,59 억,,571200,N,N,418,N,00,N
20250218,141117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,31800,-500,5,-1.55,32549990950,1021019,79.48,32750,32800,30950,41950,22650,32300,31879.80,4.80,0,-125470,33333,32816,32133,31616,30933,33075,31875,60,9650,500,22610,50,1,11901931,3785,-48.11,9.89,12,8.58,-661.00,3216.00,34250,20250214,-7.15,10460,20240718,204.02,34250,-7.15,20250214,21000,51.43,20250203,34250,-7.15,20250214,10460,204.02,20240718,6.07,N,295310,500,59 억,,571200,N,N,418,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 161118 57 100.00 KOSDAQ 금속 N N N N N 29450 -2200 5 -6.95 50208085150 1671531 134.90 31650 32150 28800 41100 22200 31650 30038.02 3.35 0 -10752 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3505 -44.55 9.16 12 14.04 -661.00 3216.00 34250 20250214 -14.01 10460 20240718 181.55 34250 -14.01 20250214 21000 40.24 20250203 34250 -14.01 20250214 10460 181.55 20240718 5.55 N 295310 500 59 억 398455 N N 1251 N 00 N
3 20250219 151122 57 100.00 KOSDAQ 금속 N N N N N 29300 -2350 5 -7.42 48022880750 1597064 128.89 31650 32150 28800 41100 22200 31650 30068.73 3.35 0 -17613 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3487 -44.33 9.11 12 13.42 -661.00 3216.00 34250 20250214 -14.45 10460 20240718 180.11 34250 -14.45 20250214 21000 39.52 20250203 34250 -14.45 20250214 10460 180.11 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
4 20250219 141117 57 100.00 KOSDAQ 금속 N N N N N 29300 -2350 5 -7.42 44620599250 1481088 119.53 31650 32150 28800 41100 22200 31650 30126.12 3.35 0 2001 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3487 -44.33 9.11 12 12.44 -661.00 3216.00 34250 20250214 -14.45 10460 20240718 180.11 34250 -14.45 20250214 21000 39.52 20250203 34250 -14.45 20250214 10460 180.11 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
5 20250219 131118 57 100.00 KOSDAQ 금속 N N N N N 29450 -2200 5 -6.95 37067407300 1221806 98.61 31650 32150 29150 41100 22200 31650 30337.39 3.35 0 29720 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3505 -44.55 9.16 12 10.27 -661.00 3216.00 34250 20250214 -14.01 10460 20240718 181.55 34250 -14.01 20250214 21000 40.24 20250203 34250 -14.01 20250214 10460 181.55 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
6 20250219 121118 57 100.00 KOSDAQ 금속 N N N N N 29600 -2050 5 -6.48 33927041500 1115016 89.99 31650 32150 29150 41100 22200 31650 30426.57 3.35 0 43541 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3523 -44.78 9.20 12 9.37 -661.00 3216.00 34250 20250214 -13.58 10460 20240718 182.98 34250 -13.58 20250214 21000 40.95 20250203 34250 -13.58 20250214 10460 182.98 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
7 20250219 111118 57 100.00 KOSDAQ 금속 N N N N N 29750 -1900 5 -6.00 30321304800 993050 80.15 31650 32150 29150 41100 22200 31650 30532.66 3.35 0 38648 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3541 -45.01 9.25 12 8.34 -661.00 3216.00 34250 20250214 -13.14 10460 20240718 184.42 34250 -13.14 20250214 21000 41.67 20250203 34250 -13.14 20250214 10460 184.42 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
8 20250219 101119 57 100.00 KOSDAQ 금속 N N N N N 30000 -1650 5 -5.21 18706451600 601403 48.54 31650 32150 29950 41100 22200 31650 31104.00 3.35 0 36945 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3571 -45.39 9.33 12 5.05 -661.00 3216.00 34250 20250214 -12.41 10460 20240718 186.81 34250 -12.41 20250214 21000 42.86 20250203 34250 -12.41 20250214 10460 186.81 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
9 20250219 091120 57 100.00 KOSDAQ 금속 N N N N N 31600 -50 5 -0.16 3199029650 101123 8.16 31650 31950 31150 41100 22200 31650 31634.92 3.35 0 -3119 33650 32650 31800 30800 29950 32225 30375 60 9450 500 22150 50 1 11901931 3761 -47.81 9.83 12 0.85 -661.00 3216.00 34250 20250214 -7.74 10460 20240718 202.10 34250 -7.74 20250214 21000 50.48 20250203 34250 -7.74 20250214 10460 202.10 20240718 5.55 N 295310 500 59 억 398455 N N 9 N 00 N
10 20250218 161114 57 100.00 KOSDAQ 금속 N N N N N 31650 -650 5 -2.01 38584453850 1210686 94.25 32750 32800 30950 41950 22650 32300 31870.53 4.80 0 -177172 33333 32816 32133 31616 30933 33075 31875 60 9650 500 22610 50 1 11901931 3767 -47.88 9.84 12 10.17 -661.00 3216.00 34250 20250214 -7.59 10460 20240718 202.58 34250 -7.59 20250214 21000 50.71 20250203 34250 -7.59 20250214 10460 202.58 20240718 6.07 N 295310 500 59 억 571200 N N 9 N 00 N
11 20250218 151116 57 100.00 KOSDAQ 금속 N N N N N 31800 -500 5 -1.55 36020934450 1130002 87.97 32750 32800 30950 41950 22650 32300 31876.77 4.80 0 -160732 33333 32816 32133 31616 30933 33075 31875 60 9650 500 22610 50 1 11901931 3785 -48.11 9.89 12 9.49 -661.00 3216.00 34250 20250214 -7.15 10460 20240718 204.02 34250 -7.15 20250214 21000 51.43 20250203 34250 -7.15 20250214 10460 204.02 20240718 6.07 N 295310 500 59 억 571200 N N 418 N 00 N
12 20250218 141117 57 100.00 KOSDAQ 금속 N N N N N 31800 -500 5 -1.55 32549990950 1021019 79.48 32750 32800 30950 41950 22650 32300 31879.80 4.80 0 -125470 33333 32816 32133 31616 30933 33075 31875 60 9650 500 22610 50 1 11901931 3785 -48.11 9.89 12 8.58 -661.00 3216.00 34250 20250214 -7.15 10460 20240718 204.02 34250 -7.15 20250214 21000 51.43 20250203 34250 -7.15 20250214 10460 204.02 20240718 6.07 N 295310 500 59 억 571200 N N 418 N 00 N