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
396300/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
20250219,161241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,55,2,2.43,3166400025,1314079,2143.58,2305,2525,2280,2940,1590,2265,2409.87,1.60,0,38978,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,615,9.67,0.87,12,4.96,240.00,2653.00,4360,20240216,-46.79,2000,20241210,16.00,2640,-12.12,20250114,2110,9.95,20250203,4285,-45.86,20240402,2000,16.00,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,151245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,45,2,1.99,3108728870,1289030,2102.72,2305,2525,2280,2940,1590,2265,2411.74,1.60,0,38170,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,612,9.62,0.87,12,4.87,240.00,2653.00,4360,20240216,-47.02,2000,20241210,15.50,2640,-12.50,20250114,2110,9.48,20250203,4285,-46.09,20240402,2000,15.50,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,141241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,90,2,3.97,2835890635,1171228,1910.56,2305,2525,2280,2940,1590,2265,2421.37,1.60,0,12458,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,624,9.81,0.89,12,4.42,240.00,2653.00,4360,20240216,-45.99,2000,20241210,17.75,2640,-10.80,20250114,2110,11.61,20250203,4285,-45.04,20240402,2000,17.75,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,131241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,85,2,3.75,2719830585,1121737,1829.82,2305,2525,2280,2940,1590,2265,2424.74,1.60,0,-5053,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,623,9.79,0.89,12,4.23,240.00,2653.00,4360,20240216,-46.10,2000,20241210,17.50,2640,-10.98,20250114,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,121242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,90,2,3.97,2686226395,1107406,1806.45,2305,2525,2280,2940,1590,2265,2425.77,1.60,0,-12261,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,624,9.81,0.89,12,4.18,240.00,2653.00,4360,20240216,-45.99,2000,20241210,17.75,2640,-10.80,20250114,2110,11.61,20250203,4285,-45.04,20240402,2000,17.75,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,111242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,195,2,8.61,1917990810,783946,1278.81,2305,2525,2280,2940,1590,2265,2446.71,1.60,0,-71193,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,652,10.25,0.93,12,2.96,240.00,2653.00,4360,20240216,-43.58,2000,20241210,23.00,2640,-6.82,20250114,2110,16.59,20250203,4285,-42.59,20240402,2000,23.00,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,101242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,75,2,3.31,205280755,88572,144.48,2305,2355,2280,2940,1590,2265,2318.00,1.60,0,31702,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,620,9.75,0.88,12,0.33,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250219,091244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,25,2,1.10,18772725,8154,13.30,2305,2315,2290,2940,1590,2265,2305.00,1.60,0,-145,2301,2282,2261,2242,2221,2272,2232,26,675,100,1580,5,1,26489500,607,9.54,0.86,12,0.03,240.00,2653.00,4360,20240216,-47.48,2000,20241210,14.50,2640,-13.26,20250114,2110,8.53,20250203,4285,-46.56,20240402,2000,14.50,20241210,2.92,N,396300,100,26 억,,423639,N,N,0,N,00,N
20250218,161237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-25,5,-1.09,138208995,61281,85.33,2270,2280,2240,2975,1605,2290,2255.33,1.45,0,3311,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,600,9.44,0.85,12,0.23,240.00,2653.00,4360,20240216,-48.05,2000,20241210,13.25,2640,-14.20,20250114,2110,7.35,20250203,4285,-47.14,20240402,2000,13.25,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-25,5,-1.09,133951565,59393,82.70,2270,2280,2240,2975,1605,2290,2255.34,1.45,0,3847,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,600,9.44,0.85,12,0.22,240.00,2653.00,4360,20240216,-48.05,2000,20241210,13.25,2640,-14.20,20250114,2110,7.35,20250203,4285,-47.14,20240402,2000,13.25,20241210,2.90,N,396300,100,26 억,,383326,N,N,0,N,00,N
20250218,141240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,111539690,49457,68.87,2270,2280,2240,2975,1605,2290,2255.29,1.45,0,3425,2360,2325,2270,2235,2180,2342,2252,26,685,100,1600,5,1,26489500,601,9.46,0.86,12,0.19,240.00,2653.00,4360,20240216,-47.94,2000,20241210,13.50,2640,-14.02,20250114,2110,7.58,20250203,4285,-47.02,20240402,2000,13.50,20241210,2.90,N,396300,100,26 억,,383326,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 161241 57 100.00 KOSDAQ 금속 N N N N N 2320 55 2 2.43 3166400025 1314079 2143.58 2305 2525 2280 2940 1590 2265 2409.87 1.60 0 38978 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 615 9.67 0.87 12 4.96 240.00 2653.00 4360 20240216 -46.79 2000 20241210 16.00 2640 -12.12 20250114 2110 9.95 20250203 4285 -45.86 20240402 2000 16.00 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
3 20250219 151245 57 100.00 KOSDAQ 금속 N N N N N 2310 45 2 1.99 3108728870 1289030 2102.72 2305 2525 2280 2940 1590 2265 2411.74 1.60 0 38170 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 612 9.62 0.87 12 4.87 240.00 2653.00 4360 20240216 -47.02 2000 20241210 15.50 2640 -12.50 20250114 2110 9.48 20250203 4285 -46.09 20240402 2000 15.50 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
4 20250219 141241 57 100.00 KOSDAQ 금속 N N N N N 2355 90 2 3.97 2835890635 1171228 1910.56 2305 2525 2280 2940 1590 2265 2421.37 1.60 0 12458 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 624 9.81 0.89 12 4.42 240.00 2653.00 4360 20240216 -45.99 2000 20241210 17.75 2640 -10.80 20250114 2110 11.61 20250203 4285 -45.04 20240402 2000 17.75 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
5 20250219 131241 57 100.00 KOSDAQ 금속 N N N N N 2350 85 2 3.75 2719830585 1121737 1829.82 2305 2525 2280 2940 1590 2265 2424.74 1.60 0 -5053 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 623 9.79 0.89 12 4.23 240.00 2653.00 4360 20240216 -46.10 2000 20241210 17.50 2640 -10.98 20250114 2110 11.37 20250203 4285 -45.16 20240402 2000 17.50 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
6 20250219 121242 57 100.00 KOSDAQ 금속 N N N N N 2355 90 2 3.97 2686226395 1107406 1806.45 2305 2525 2280 2940 1590 2265 2425.77 1.60 0 -12261 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 624 9.81 0.89 12 4.18 240.00 2653.00 4360 20240216 -45.99 2000 20241210 17.75 2640 -10.80 20250114 2110 11.61 20250203 4285 -45.04 20240402 2000 17.75 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
7 20250219 111242 57 100.00 KOSDAQ 금속 N N N N N 2460 195 2 8.61 1917990810 783946 1278.81 2305 2525 2280 2940 1590 2265 2446.71 1.60 0 -71193 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 652 10.25 0.93 12 2.96 240.00 2653.00 4360 20240216 -43.58 2000 20241210 23.00 2640 -6.82 20250114 2110 16.59 20250203 4285 -42.59 20240402 2000 23.00 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
8 20250219 101242 57 100.00 KOSDAQ 금속 N N N N N 2340 75 2 3.31 205280755 88572 144.48 2305 2355 2280 2940 1590 2265 2318.00 1.60 0 31702 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 620 9.75 0.88 12 0.33 240.00 2653.00 4360 20240216 -46.33 2000 20241210 17.00 2640 -11.36 20250114 2110 10.90 20250203 4285 -45.39 20240402 2000 17.00 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
9 20250219 091244 57 100.00 KOSDAQ 금속 N N N N N 2290 25 2 1.10 18772725 8154 13.30 2305 2315 2290 2940 1590 2265 2305.00 1.60 0 -145 2301 2282 2261 2242 2221 2272 2232 26 675 100 1580 5 1 26489500 607 9.54 0.86 12 0.03 240.00 2653.00 4360 20240216 -47.48 2000 20241210 14.50 2640 -13.26 20250114 2110 8.53 20250203 4285 -46.56 20240402 2000 14.50 20241210 2.92 N 396300 100 26 억 423639 N N 0 N 00 N
10 20250218 161237 57 100.00 KOSDAQ 금속 N N N N N 2265 -25 5 -1.09 138208995 61281 85.33 2270 2280 2240 2975 1605 2290 2255.33 1.45 0 3311 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 600 9.44 0.85 12 0.23 240.00 2653.00 4360 20240216 -48.05 2000 20241210 13.25 2640 -14.20 20250114 2110 7.35 20250203 4285 -47.14 20240402 2000 13.25 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
11 20250218 151238 57 100.00 KOSDAQ 금속 N N N N N 2265 -25 5 -1.09 133951565 59393 82.70 2270 2280 2240 2975 1605 2290 2255.34 1.45 0 3847 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 600 9.44 0.85 12 0.22 240.00 2653.00 4360 20240216 -48.05 2000 20241210 13.25 2640 -14.20 20250114 2110 7.35 20250203 4285 -47.14 20240402 2000 13.25 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N
12 20250218 141240 57 100.00 KOSDAQ 금속 N N N N N 2270 -20 5 -0.87 111539690 49457 68.87 2270 2280 2240 2975 1605 2290 2255.29 1.45 0 3425 2360 2325 2270 2235 2180 2342 2252 26 685 100 1600 5 1 26489500 601 9.46 0.86 12 0.19 240.00 2653.00 4360 20240216 -47.94 2000 20241210 13.50 2640 -14.02 20250114 2110 7.58 20250203 4285 -47.02 20240402 2000 13.50 20241210 2.90 N 396300 100 26 억 383326 N N 0 N 00 N