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
354320/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
20250219,161210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28350,1550,2,5.78,14264211350,501235,614.46,26950,29600,26700,34800,18800,26800,28458.66,1.07,0,-20249,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1812,-24.72,1.36,12,7.84,-1147.00,20780.00,50500,20240510,-43.86,21400,20241209,32.48,33550,-15.50,20250212,22550,25.72,20250203,50500,-43.86,20240510,21400,32.48,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,151214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27950,1150,2,4.29,13619319450,478462,586.54,26950,29600,26700,34800,18800,26800,28464.79,1.07,0,-24905,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1786,-24.37,1.35,12,7.49,-1147.00,20780.00,50500,20240510,-44.65,21400,20241209,30.61,33550,-16.69,20250212,22550,23.95,20250203,50500,-44.65,20240510,21400,30.61,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,141209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27300,500,2,1.87,2835913450,103079,126.36,26950,27950,26700,34800,18800,26800,27512.04,1.07,0,-17183,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1745,-23.80,1.31,12,1.61,-1147.00,20780.00,50500,20240510,-45.94,21400,20241209,27.57,33550,-18.63,20250212,22550,21.06,20250203,50500,-45.94,20240510,21400,27.57,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,131210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27550,750,2,2.80,2742119050,99650,122.16,26950,27950,26700,34800,18800,26800,27517.50,1.07,0,-17114,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1761,-24.02,1.33,12,1.56,-1147.00,20780.00,50500,20240510,-45.45,21400,20241209,28.74,33550,-17.88,20250212,22550,22.17,20250203,50500,-45.45,20240510,21400,28.74,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,121211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27450,650,2,2.43,2488358250,90376,110.79,26950,27950,26700,34800,18800,26800,27533.40,1.07,0,-18179,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1754,-23.93,1.32,12,1.41,-1147.00,20780.00,50500,20240510,-45.64,21400,20241209,28.27,33550,-18.18,20250212,22550,21.73,20250203,50500,-45.64,20240510,21400,28.27,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,111211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27600,800,2,2.99,2271845500,82504,101.14,26950,27950,26700,34800,18800,26800,27536.19,1.07,0,-17864,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1764,-24.06,1.33,12,1.29,-1147.00,20780.00,50500,20240510,-45.35,21400,20241209,28.97,33550,-17.73,20250212,22550,22.39,20250203,50500,-45.35,20240510,21400,28.97,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,101212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27550,750,2,2.80,1403989900,51191,62.75,26950,27950,26700,34800,18800,26800,27426.50,1.07,0,-17058,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1761,-24.02,1.33,12,0.80,-1147.00,20780.00,50500,20240510,-45.45,21400,20241209,28.74,33550,-17.88,20250212,22550,22.17,20250203,50500,-45.45,20240510,21400,28.74,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250219,091213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27000,200,2,0.75,88647500,3296,4.04,26950,27050,26700,34800,18800,26800,26895.48,1.07,0,-361,27900,27350,26950,26400,26000,27150,26200,32,8000,500,19290,50,1,6391381,1726,-23.54,1.30,12,0.05,-1147.00,20780.00,50500,20240510,-46.53,21400,20241209,26.17,33550,-19.52,20250212,22550,19.73,20250203,50500,-46.53,20240510,21400,26.17,20241209,3.40,N,354320,500,31 억,,68506,N,N,0,N,00,N
20250218,161206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26800,-550,5,-2.01,2163403000,80438,106.73,27400,27500,26550,35550,19150,27350,26895.69,0.77,0,8403,28150,27750,27250,26850,26350,27950,27050,32,8200,500,19690,50,1,6391381,1713,-23.37,1.29,12,1.26,-1147.00,20780.00,50500,20240510,-46.93,21400,20241209,25.23,33550,-20.12,20250212,22550,18.85,20250203,50500,-46.93,20240510,21400,25.23,20241209,3.43,N,354320,500,31 억,,48989,N,N,0,N,00,N
20250218,151208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26800,-550,5,-2.01,1976765550,73471,97.49,27400,27500,26550,35550,19150,27350,26905.39,0.77,0,7962,28150,27750,27250,26850,26350,27950,27050,32,8200,500,19690,50,1,6391381,1713,-23.37,1.29,12,1.15,-1147.00,20780.00,50500,20240510,-46.93,21400,20241209,25.23,33550,-20.12,20250212,22550,18.85,20250203,50500,-46.93,20240510,21400,25.23,20241209,3.43,N,354320,500,31 억,,48989,N,N,0,N,00,N
20250218,141209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26750,-600,5,-2.19,1776552800,65993,87.56,27400,27500,26550,35550,19150,27350,26920.32,0.77,0,7652,28150,27750,27250,26850,26350,27950,27050,32,8200,500,19690,50,1,6391381,1710,-23.32,1.29,12,1.03,-1147.00,20780.00,50500,20240510,-47.03,21400,20241209,25.00,33550,-20.27,20250212,22550,18.63,20250203,50500,-47.03,20240510,21400,25.00,20241209,3.43,N,354320,500,31 억,,48989,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 161210 57 100.00 KOSDAQ 금속 N N N N N 28350 1550 2 5.78 14264211350 501235 614.46 26950 29600 26700 34800 18800 26800 28458.66 1.07 0 -20249 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1812 -24.72 1.36 12 7.84 -1147.00 20780.00 50500 20240510 -43.86 21400 20241209 32.48 33550 -15.50 20250212 22550 25.72 20250203 50500 -43.86 20240510 21400 32.48 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
3 20250219 151214 57 100.00 KOSDAQ 금속 N N N N N 27950 1150 2 4.29 13619319450 478462 586.54 26950 29600 26700 34800 18800 26800 28464.79 1.07 0 -24905 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1786 -24.37 1.35 12 7.49 -1147.00 20780.00 50500 20240510 -44.65 21400 20241209 30.61 33550 -16.69 20250212 22550 23.95 20250203 50500 -44.65 20240510 21400 30.61 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
4 20250219 141209 57 100.00 KOSDAQ 금속 N N N N N 27300 500 2 1.87 2835913450 103079 126.36 26950 27950 26700 34800 18800 26800 27512.04 1.07 0 -17183 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1745 -23.80 1.31 12 1.61 -1147.00 20780.00 50500 20240510 -45.94 21400 20241209 27.57 33550 -18.63 20250212 22550 21.06 20250203 50500 -45.94 20240510 21400 27.57 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
5 20250219 131210 57 100.00 KOSDAQ 금속 N N N N N 27550 750 2 2.80 2742119050 99650 122.16 26950 27950 26700 34800 18800 26800 27517.50 1.07 0 -17114 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1761 -24.02 1.33 12 1.56 -1147.00 20780.00 50500 20240510 -45.45 21400 20241209 28.74 33550 -17.88 20250212 22550 22.17 20250203 50500 -45.45 20240510 21400 28.74 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
6 20250219 121211 57 100.00 KOSDAQ 금속 N N N N N 27450 650 2 2.43 2488358250 90376 110.79 26950 27950 26700 34800 18800 26800 27533.40 1.07 0 -18179 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1754 -23.93 1.32 12 1.41 -1147.00 20780.00 50500 20240510 -45.64 21400 20241209 28.27 33550 -18.18 20250212 22550 21.73 20250203 50500 -45.64 20240510 21400 28.27 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
7 20250219 111211 57 100.00 KOSDAQ 금속 N N N N N 27600 800 2 2.99 2271845500 82504 101.14 26950 27950 26700 34800 18800 26800 27536.19 1.07 0 -17864 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1764 -24.06 1.33 12 1.29 -1147.00 20780.00 50500 20240510 -45.35 21400 20241209 28.97 33550 -17.73 20250212 22550 22.39 20250203 50500 -45.35 20240510 21400 28.97 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
8 20250219 101212 57 100.00 KOSDAQ 금속 N N N N N 27550 750 2 2.80 1403989900 51191 62.75 26950 27950 26700 34800 18800 26800 27426.50 1.07 0 -17058 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1761 -24.02 1.33 12 0.80 -1147.00 20780.00 50500 20240510 -45.45 21400 20241209 28.74 33550 -17.88 20250212 22550 22.17 20250203 50500 -45.45 20240510 21400 28.74 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
9 20250219 091213 57 100.00 KOSDAQ 금속 N N N N N 27000 200 2 0.75 88647500 3296 4.04 26950 27050 26700 34800 18800 26800 26895.48 1.07 0 -361 27900 27350 26950 26400 26000 27150 26200 32 8000 500 19290 50 1 6391381 1726 -23.54 1.30 12 0.05 -1147.00 20780.00 50500 20240510 -46.53 21400 20241209 26.17 33550 -19.52 20250212 22550 19.73 20250203 50500 -46.53 20240510 21400 26.17 20241209 3.40 N 354320 500 31 억 68506 N N 0 N 00 N
10 20250218 161206 57 100.00 KOSDAQ 금속 N N N N N 26800 -550 5 -2.01 2163403000 80438 106.73 27400 27500 26550 35550 19150 27350 26895.69 0.77 0 8403 28150 27750 27250 26850 26350 27950 27050 32 8200 500 19690 50 1 6391381 1713 -23.37 1.29 12 1.26 -1147.00 20780.00 50500 20240510 -46.93 21400 20241209 25.23 33550 -20.12 20250212 22550 18.85 20250203 50500 -46.93 20240510 21400 25.23 20241209 3.43 N 354320 500 31 억 48989 N N 0 N 00 N
11 20250218 151208 57 100.00 KOSDAQ 금속 N N N N N 26800 -550 5 -2.01 1976765550 73471 97.49 27400 27500 26550 35550 19150 27350 26905.39 0.77 0 7962 28150 27750 27250 26850 26350 27950 27050 32 8200 500 19690 50 1 6391381 1713 -23.37 1.29 12 1.15 -1147.00 20780.00 50500 20240510 -46.93 21400 20241209 25.23 33550 -20.12 20250212 22550 18.85 20250203 50500 -46.93 20240510 21400 25.23 20241209 3.43 N 354320 500 31 억 48989 N N 0 N 00 N
12 20250218 141209 57 100.00 KOSDAQ 금속 N N N N N 26750 -600 5 -2.19 1776552800 65993 87.56 27400 27500 26550 35550 19150 27350 26920.32 0.77 0 7652 28150 27750 27250 26850 26350 27950 27050 32 8200 500 19690 50 1 6391381 1710 -23.32 1.29 12 1.03 -1147.00 20780.00 50500 20240510 -47.03 21400 20241209 25.00 33550 -20.27 20250212 22550 18.63 20250203 50500 -47.03 20240510 21400 25.00 20241209 3.43 N 354320 500 31 억 48989 N N 0 N 00 N