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
365330/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
20250219,161219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,-350,5,-4.48,10208978730,1354659,64.80,7900,7970,7360,10160,5480,7820,7536.46,0.56,0,-5897,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2287,16.90,4.95,12,4.43,442.00,1510.00,9810,20241219,-23.85,2125,20240628,251.53,9320,-19.85,20250213,6550,14.05,20250203,9810,-23.85,20241219,2125,251.53,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-330,5,-4.22,9879907380,1310633,62.69,7900,7970,7360,10160,5480,7820,7538.20,0.56,0,-2496,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2293,16.95,4.96,12,4.28,442.00,1510.00,9810,20241219,-23.65,2125,20240628,252.47,9320,-19.64,20250213,6550,14.35,20250203,9810,-23.65,20241219,2125,252.47,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,-360,5,-4.60,8873571210,1175611,56.23,7900,7970,7360,10160,5480,7820,7547.97,0.56,0,-4733,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2284,16.88,4.94,12,3.84,442.00,1510.00,9810,20241219,-23.96,2125,20240628,251.06,9320,-19.96,20250213,6550,13.89,20250203,9810,-23.96,20241219,2125,251.06,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,131219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,-330,5,-4.22,8225494010,1088904,52.09,7900,7970,7360,10160,5480,7820,7553.84,0.56,0,6205,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2293,16.95,4.96,12,3.56,442.00,1510.00,9810,20241219,-23.65,2125,20240628,252.47,9320,-19.64,20250213,6550,14.35,20250203,9810,-23.65,20241219,2125,252.47,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,121220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,-310,5,-3.96,7684902230,1016834,48.64,7900,7970,7360,10160,5480,7820,7557.59,0.56,0,23319,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2299,16.99,4.97,12,3.32,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9320,-19.42,20250213,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,111220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,-340,5,-4.35,7238284610,957200,45.79,7900,7970,7360,10160,5480,7820,7561.85,0.56,0,26783,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2290,16.92,4.95,12,3.13,442.00,1510.00,9810,20241219,-23.75,2125,20240628,252.00,9320,-19.74,20250213,6550,14.20,20250203,9810,-23.75,20241219,2125,252.00,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,101220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-270,5,-3.45,6106419300,805490,38.53,7900,7970,7360,10160,5480,7820,7580.90,0.56,0,57880,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2311,17.08,5.00,12,2.63,442.00,1510.00,9810,20241219,-23.04,2125,20240628,255.29,9320,-18.99,20250213,6550,15.27,20250203,9810,-23.04,20241219,2125,255.29,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250219,091221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-140,5,-1.79,1654340140,212289,10.15,7900,7970,7640,10160,5480,7820,7792.83,0.56,0,25276,8253,8036,7923,7706,7593,7980,7650,153,2340,500,4840,10,1,30610000,2351,17.38,5.09,12,0.69,442.00,1510.00,9810,20241219,-21.71,2125,20240628,261.41,9320,-17.60,20250213,6550,17.25,20250203,9810,-21.71,20241219,2125,261.41,20240628,8.46,N,365330,500,153 억,,171402,N,N,0,N,00,N
20250218,161214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,190,2,2.49,15543661670,1961924,82.22,7960,8140,7810,9910,5350,7630,7922.90,0.94,0,-153864,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2394,17.69,5.18,12,6.41,442.00,1510.00,9810,20241219,-20.29,2125,20240628,268.00,9320,-16.09,20250213,6550,19.39,20250203,9810,-20.29,20241219,2125,268.00,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,151216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,200,2,2.62,15019100070,1894857,79.41,7960,8140,7810,9910,5350,7630,7926.24,0.94,0,-155613,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2397,17.71,5.19,12,6.19,442.00,1510.00,9810,20241219,-20.18,2125,20240628,268.47,9320,-15.99,20250213,6550,19.54,20250203,9810,-20.18,20241219,2125,268.47,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,220,2,2.88,14062491530,1772809,74.30,7960,8140,7810,9910,5350,7630,7932.32,0.94,0,-148968,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2403,17.76,5.20,12,5.79,442.00,1510.00,9810,20241219,-19.98,2125,20240628,269.41,9320,-15.77,20250213,6550,19.85,20250203,9810,-19.98,20241219,2125,269.41,20240628,7.86,N,365330,500,153 억,,286727,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 161219 57 100.00 KOSDAQ 금속 N N N N N 7470 -350 5 -4.48 10208978730 1354659 64.80 7900 7970 7360 10160 5480 7820 7536.46 0.56 0 -5897 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2287 16.90 4.95 12 4.43 442.00 1510.00 9810 20241219 -23.85 2125 20240628 251.53 9320 -19.85 20250213 6550 14.05 20250203 9810 -23.85 20241219 2125 251.53 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
3 20250219 151223 57 100.00 KOSDAQ 금속 N N N N N 7490 -330 5 -4.22 9879907380 1310633 62.69 7900 7970 7360 10160 5480 7820 7538.20 0.56 0 -2496 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2293 16.95 4.96 12 4.28 442.00 1510.00 9810 20241219 -23.65 2125 20240628 252.47 9320 -19.64 20250213 6550 14.35 20250203 9810 -23.65 20241219 2125 252.47 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
4 20250219 141218 57 100.00 KOSDAQ 금속 N N N N N 7460 -360 5 -4.60 8873571210 1175611 56.23 7900 7970 7360 10160 5480 7820 7547.97 0.56 0 -4733 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2284 16.88 4.94 12 3.84 442.00 1510.00 9810 20241219 -23.96 2125 20240628 251.06 9320 -19.96 20250213 6550 13.89 20250203 9810 -23.96 20241219 2125 251.06 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
5 20250219 131219 57 100.00 KOSDAQ 금속 N N N N N 7490 -330 5 -4.22 8225494010 1088904 52.09 7900 7970 7360 10160 5480 7820 7553.84 0.56 0 6205 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2293 16.95 4.96 12 3.56 442.00 1510.00 9810 20241219 -23.65 2125 20240628 252.47 9320 -19.64 20250213 6550 14.35 20250203 9810 -23.65 20241219 2125 252.47 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
6 20250219 121220 57 100.00 KOSDAQ 금속 N N N N N 7510 -310 5 -3.96 7684902230 1016834 48.64 7900 7970 7360 10160 5480 7820 7557.59 0.56 0 23319 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2299 16.99 4.97 12 3.32 442.00 1510.00 9810 20241219 -23.45 2125 20240628 253.41 9320 -19.42 20250213 6550 14.66 20250203 9810 -23.45 20241219 2125 253.41 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
7 20250219 111220 57 100.00 KOSDAQ 금속 N N N N N 7480 -340 5 -4.35 7238284610 957200 45.79 7900 7970 7360 10160 5480 7820 7561.85 0.56 0 26783 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2290 16.92 4.95 12 3.13 442.00 1510.00 9810 20241219 -23.75 2125 20240628 252.00 9320 -19.74 20250213 6550 14.20 20250203 9810 -23.75 20241219 2125 252.00 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
8 20250219 101220 57 100.00 KOSDAQ 금속 N N N N N 7550 -270 5 -3.45 6106419300 805490 38.53 7900 7970 7360 10160 5480 7820 7580.90 0.56 0 57880 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2311 17.08 5.00 12 2.63 442.00 1510.00 9810 20241219 -23.04 2125 20240628 255.29 9320 -18.99 20250213 6550 15.27 20250203 9810 -23.04 20241219 2125 255.29 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
9 20250219 091221 57 100.00 KOSDAQ 금속 N N N N N 7680 -140 5 -1.79 1654340140 212289 10.15 7900 7970 7640 10160 5480 7820 7792.83 0.56 0 25276 8253 8036 7923 7706 7593 7980 7650 153 2340 500 4840 10 1 30610000 2351 17.38 5.09 12 0.69 442.00 1510.00 9810 20241219 -21.71 2125 20240628 261.41 9320 -17.60 20250213 6550 17.25 20250203 9810 -21.71 20241219 2125 261.41 20240628 8.46 N 365330 500 153 억 171402 N N 0 N 00 N
10 20250218 161214 57 100.00 KOSDAQ 금속 N N N N N 7820 190 2 2.49 15543661670 1961924 82.22 7960 8140 7810 9910 5350 7630 7922.90 0.94 0 -153864 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2394 17.69 5.18 12 6.41 442.00 1510.00 9810 20241219 -20.29 2125 20240628 268.00 9320 -16.09 20250213 6550 19.39 20250203 9810 -20.29 20241219 2125 268.00 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
11 20250218 151216 57 100.00 KOSDAQ 금속 N N N N N 7830 200 2 2.62 15019100070 1894857 79.41 7960 8140 7810 9910 5350 7630 7926.24 0.94 0 -155613 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2397 17.71 5.19 12 6.19 442.00 1510.00 9810 20241219 -20.18 2125 20240628 268.47 9320 -15.99 20250213 6550 19.54 20250203 9810 -20.18 20241219 2125 268.47 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
12 20250218 141218 57 100.00 KOSDAQ 금속 N N N N N 7850 220 2 2.88 14062491530 1772809 74.30 7960 8140 7810 9910 5350 7630 7932.32 0.94 0 -148968 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2403 17.76 5.20 12 5.79 442.00 1510.00 9810 20241219 -19.98 2125 20240628 269.41 9320 -15.77 20250213 6550 19.85 20250203 9810 -19.98 20241219 2125 269.41 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N