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
452280/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
20250219,161321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7420,150,2,2.06,2276216560,303808,225.11,7320,7630,7280,9450,5090,7270,7493.25,0.54,0,-53650,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1272,21.51,2.30,12,1.77,345.00,3230.00,15750,20240827,-52.89,5410,20240419,37.15,9690,-23.43,20250121,6070,22.24,20250102,15750,-52.89,20240827,5410,37.15,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,151325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7460,190,2,2.61,2163856150,288683,213.91,7320,7630,7280,9450,5090,7270,7495.61,0.54,0,-54033,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1278,21.62,2.31,12,1.68,345.00,3230.00,15750,20240827,-52.63,5410,20240419,37.89,9690,-23.01,20250121,6070,22.90,20250102,15750,-52.63,20240827,5410,37.89,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,141321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7470,200,2,2.75,2061689520,274984,203.76,7320,7630,7280,9450,5090,7270,7497.49,0.54,0,-54163,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1280,21.65,2.31,12,1.60,345.00,3230.00,15750,20240827,-52.57,5410,20240419,38.08,9690,-22.91,20250121,6070,23.06,20250102,15750,-52.57,20240827,5410,38.08,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,131321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7440,170,2,2.34,1946388100,259528,192.30,7320,7630,7280,9450,5090,7270,7499.72,0.54,0,-55920,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1275,21.57,2.30,12,1.51,345.00,3230.00,15750,20240827,-52.76,5410,20240419,37.52,9690,-23.22,20250121,6070,22.57,20250102,15750,-52.76,20240827,5410,37.52,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,121321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7450,180,2,2.48,1796099390,239366,177.36,7320,7630,7280,9450,5090,7270,7503.57,0.54,0,-55713,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1277,21.59,2.31,12,1.40,345.00,3230.00,15750,20240827,-52.70,5410,20240419,37.71,9690,-23.12,20250121,6070,22.73,20250102,15750,-52.70,20240827,5410,37.71,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,111322,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7440,170,2,2.34,1688886820,224963,166.69,7320,7630,7280,9450,5090,7270,7507.40,0.54,0,-51394,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1275,21.57,2.30,12,1.31,345.00,3230.00,15750,20240827,-52.76,5410,20240419,37.52,9690,-23.22,20250121,6070,22.57,20250102,15750,-52.76,20240827,5410,37.52,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,101322,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7470,200,2,2.75,1235084270,164629,121.99,7320,7630,7280,9450,5090,7270,7502.23,0.54,0,-50154,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1280,21.65,2.31,12,0.96,345.00,3230.00,15750,20240827,-52.57,5410,20240419,38.08,9690,-22.91,20250121,6070,23.06,20250102,15750,-52.57,20240827,5410,38.08,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250219,091324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7550,280,2,3.85,686032160,91216,67.59,7320,7630,7280,9450,5090,7270,7520.96,0.54,0,-24711,7403,7336,7203,7136,7003,7370,7170,86,2180,500,4500,10,1,17136600,1294,21.88,2.34,12,0.53,345.00,3230.00,15750,20240827,-52.06,5410,20240419,39.56,9690,-22.08,20250121,6070,24.38,20250102,15750,-52.06,20240827,5410,39.56,20240419,4.44,N,452280,500,85 억,,92736,N,N,0,N,00,N
20250218,161317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7270,-20,5,-0.27,961856330,133741,140.51,7260,7270,7070,9470,5110,7290,7191.60,0.35,0,18885,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1246,21.07,2.25,12,0.78,345.00,3230.00,15750,20240827,-53.84,5410,20240419,34.38,9690,-24.97,20250121,6070,19.77,20250102,15750,-53.84,20240827,5410,34.38,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,151318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7260,-30,5,-0.41,920208000,128005,134.48,7260,7270,7070,9470,5110,7290,7188.79,0.35,0,19371,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1244,21.04,2.25,12,0.75,345.00,3230.00,15750,20240827,-53.90,5410,20240419,34.20,9690,-25.08,20250121,6070,19.60,20250102,15750,-53.90,20240827,5410,34.20,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,141320,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7260,-30,5,-0.41,858145770,119451,125.49,7260,7270,7070,9470,5110,7290,7184.02,0.35,0,20889,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1244,21.04,2.25,12,0.70,345.00,3230.00,15750,20240827,-53.90,5410,20240419,34.20,9690,-25.08,20250121,6070,19.60,20250102,15750,-53.90,20240827,5410,34.20,20240419,4.48,N,452280,500,85 억,,59985,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 161321 55 40.00 KOSDAQ 금속 N N N Y 40 N 7420 150 2 2.06 2276216560 303808 225.11 7320 7630 7280 9450 5090 7270 7493.25 0.54 0 -53650 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1272 21.51 2.30 12 1.77 345.00 3230.00 15750 20240827 -52.89 5410 20240419 37.15 9690 -23.43 20250121 6070 22.24 20250102 15750 -52.89 20240827 5410 37.15 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
3 20250219 151325 55 40.00 KOSDAQ 금속 N N N Y 40 N 7460 190 2 2.61 2163856150 288683 213.91 7320 7630 7280 9450 5090 7270 7495.61 0.54 0 -54033 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1278 21.62 2.31 12 1.68 345.00 3230.00 15750 20240827 -52.63 5410 20240419 37.89 9690 -23.01 20250121 6070 22.90 20250102 15750 -52.63 20240827 5410 37.89 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
4 20250219 141321 55 40.00 KOSDAQ 금속 N N N Y 40 N 7470 200 2 2.75 2061689520 274984 203.76 7320 7630 7280 9450 5090 7270 7497.49 0.54 0 -54163 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1280 21.65 2.31 12 1.60 345.00 3230.00 15750 20240827 -52.57 5410 20240419 38.08 9690 -22.91 20250121 6070 23.06 20250102 15750 -52.57 20240827 5410 38.08 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
5 20250219 131321 55 40.00 KOSDAQ 금속 N N N Y 40 N 7440 170 2 2.34 1946388100 259528 192.30 7320 7630 7280 9450 5090 7270 7499.72 0.54 0 -55920 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1275 21.57 2.30 12 1.51 345.00 3230.00 15750 20240827 -52.76 5410 20240419 37.52 9690 -23.22 20250121 6070 22.57 20250102 15750 -52.76 20240827 5410 37.52 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
6 20250219 121321 55 40.00 KOSDAQ 금속 N N N Y 40 N 7450 180 2 2.48 1796099390 239366 177.36 7320 7630 7280 9450 5090 7270 7503.57 0.54 0 -55713 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1277 21.59 2.31 12 1.40 345.00 3230.00 15750 20240827 -52.70 5410 20240419 37.71 9690 -23.12 20250121 6070 22.73 20250102 15750 -52.70 20240827 5410 37.71 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
7 20250219 111322 55 40.00 KOSDAQ 금속 N N N Y 40 N 7440 170 2 2.34 1688886820 224963 166.69 7320 7630 7280 9450 5090 7270 7507.40 0.54 0 -51394 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1275 21.57 2.30 12 1.31 345.00 3230.00 15750 20240827 -52.76 5410 20240419 37.52 9690 -23.22 20250121 6070 22.57 20250102 15750 -52.76 20240827 5410 37.52 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
8 20250219 101322 55 40.00 KOSDAQ 금속 N N N Y 40 N 7470 200 2 2.75 1235084270 164629 121.99 7320 7630 7280 9450 5090 7270 7502.23 0.54 0 -50154 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1280 21.65 2.31 12 0.96 345.00 3230.00 15750 20240827 -52.57 5410 20240419 38.08 9690 -22.91 20250121 6070 23.06 20250102 15750 -52.57 20240827 5410 38.08 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
9 20250219 091324 55 40.00 KOSDAQ 금속 N N N Y 40 N 7550 280 2 3.85 686032160 91216 67.59 7320 7630 7280 9450 5090 7270 7520.96 0.54 0 -24711 7403 7336 7203 7136 7003 7370 7170 86 2180 500 4500 10 1 17136600 1294 21.88 2.34 12 0.53 345.00 3230.00 15750 20240827 -52.06 5410 20240419 39.56 9690 -22.08 20250121 6070 24.38 20250102 15750 -52.06 20240827 5410 39.56 20240419 4.44 N 452280 500 85 억 92736 N N 0 N 00 N
10 20250218 161317 55 40.00 KOSDAQ 금속 N N N Y 40 N 7270 -20 5 -0.27 961856330 133741 140.51 7260 7270 7070 9470 5110 7290 7191.60 0.35 0 18885 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1246 21.07 2.25 12 0.78 345.00 3230.00 15750 20240827 -53.84 5410 20240419 34.38 9690 -24.97 20250121 6070 19.77 20250102 15750 -53.84 20240827 5410 34.38 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
11 20250218 151318 55 40.00 KOSDAQ 금속 N N N Y 40 N 7260 -30 5 -0.41 920208000 128005 134.48 7260 7270 7070 9470 5110 7290 7188.79 0.35 0 19371 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1244 21.04 2.25 12 0.75 345.00 3230.00 15750 20240827 -53.90 5410 20240419 34.20 9690 -25.08 20250121 6070 19.60 20250102 15750 -53.90 20240827 5410 34.20 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
12 20250218 141320 55 40.00 KOSDAQ 금속 N N N Y 40 N 7260 -30 5 -0.41 858145770 119451 125.49 7260 7270 7070 9470 5110 7290 7184.02 0.35 0 20889 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1244 21.04 2.25 12 0.70 345.00 3230.00 15750 20240827 -53.90 5410 20240419 34.20 9690 -25.08 20250121 6070 19.60 20250102 15750 -53.90 20240827 5410 34.20 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N