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
474610/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
20250219,161344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-330,5,-5.07,8826209740,1409324,126.60,6310,6500,6110,8460,4560,6510,6262.41,0.97,0,-5358,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,799,18.02,2.75,12,10.90,343.00,2250.00,8410,20241119,-26.52,3595,20241230,71.91,6720,-8.04,20250212,3715,66.35,20250109,8410,-26.52,20241119,3595,71.91,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,151348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-360,5,-5.53,8614269930,1374950,123.52,6310,6500,6110,8460,4560,6510,6264.74,0.97,0,-2079,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,795,17.93,2.73,12,10.64,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6720,-8.48,20250212,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,141344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,-280,5,-4.30,7980795050,1272184,114.29,6310,6500,6110,8460,4560,6510,6272.88,0.97,0,12484,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,805,18.16,2.77,12,9.84,343.00,2250.00,8410,20241119,-25.92,3595,20241230,73.30,6720,-7.29,20250212,3715,67.70,20250109,8410,-25.92,20241119,3595,73.30,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,131344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-270,5,-4.15,7702414260,1227438,110.27,6310,6500,6110,8460,4560,6510,6274.76,0.97,0,21383,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,807,18.19,2.77,12,9.50,343.00,2250.00,8410,20241119,-25.80,3595,20241230,73.57,6720,-7.14,20250212,3715,67.97,20250109,8410,-25.80,20241119,3595,73.57,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,121344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-320,5,-4.92,7287015690,1160722,104.27,6310,6500,6110,8460,4560,6510,6277.55,0.97,0,26678,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,800,18.05,2.75,12,8.98,343.00,2250.00,8410,20241119,-26.40,3595,20241230,72.18,6720,-7.89,20250212,3715,66.62,20250109,8410,-26.40,20241119,3595,72.18,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-320,5,-4.92,6721929460,1069883,96.11,6310,6500,6110,8460,4560,6510,6282.38,0.97,0,35114,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,800,18.05,2.75,12,8.28,343.00,2250.00,8410,20241119,-26.40,3595,20241230,72.18,6720,-7.89,20250212,3715,66.62,20250109,8410,-26.40,20241119,3595,72.18,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,101345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-210,5,-3.23,5497065240,871986,78.33,6310,6500,6110,8460,4560,6510,6303.53,0.97,0,52567,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,814,18.37,2.80,12,6.75,343.00,2250.00,8410,20241119,-25.09,3595,20241230,75.24,6720,-6.25,20250212,3715,69.58,20250109,8410,-25.09,20241119,3595,75.24,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250219,091347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-20,5,-0.31,2960253960,469997,42.22,6310,6500,6110,8460,4560,6510,6297.42,0.97,0,3858,6756,6632,6386,6262,6016,6695,6325,13,1950,100,4550,10,1,12924863,839,18.92,2.88,12,3.64,343.00,2250.00,8410,20241119,-22.83,3595,20241230,80.53,6720,-3.42,20250212,3715,74.70,20250109,8410,-22.83,20241119,3595,80.53,20241230,3.82,N,474610,100,12 억,,125639,N,N,0,N,00,N
20250218,161339,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,420,2,6.90,6620338610,1039338,202.94,6180,6510,6140,7910,4270,6090,6368.44,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,841,18.98,2.89,12,8.04,343.00,2250.00,8410,20241119,-22.59,3595,20241230,81.08,6720,-3.12,20250212,3715,75.24,20250109,8410,-22.59,20241119,3595,81.08,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
20250218,151341,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,420,2,6.90,5748786320,905459,176.80,6180,6510,6140,7910,4270,6090,6349.51,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,841,18.98,2.89,12,7.01,343.00,2250.00,8410,20241119,-22.59,3595,20241230,81.08,6720,-3.12,20250212,3715,75.24,20250109,8410,-22.59,20241119,3595,81.08,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
20250218,141343,59,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,290,2,4.76,4590843290,727443,142.04,6180,6470,6140,7910,4270,6090,6311.44,0.99,0,-2323,6183,6136,6043,5996,5903,6160,6020,13,1820,100,4260,10,1,12924863,825,18.60,2.84,12,5.63,343.00,2250.00,8410,20241119,-24.14,3595,20241230,77.47,6720,-5.06,20250212,3715,71.74,20250109,8410,-24.14,20241119,3595,77.47,20241230,3.91,N,474610,100,12 억,,127462,N,N,0,N,00,Y
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 161344 57 100.00 KOSDAQ 금속 N N N N N 6180 -330 5 -5.07 8826209740 1409324 126.60 6310 6500 6110 8460 4560 6510 6262.41 0.97 0 -5358 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 799 18.02 2.75 12 10.90 343.00 2250.00 8410 20241119 -26.52 3595 20241230 71.91 6720 -8.04 20250212 3715 66.35 20250109 8410 -26.52 20241119 3595 71.91 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
3 20250219 151348 57 100.00 KOSDAQ 금속 N N N N N 6150 -360 5 -5.53 8614269930 1374950 123.52 6310 6500 6110 8460 4560 6510 6264.74 0.97 0 -2079 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 795 17.93 2.73 12 10.64 343.00 2250.00 8410 20241119 -26.87 3595 20241230 71.07 6720 -8.48 20250212 3715 65.55 20250109 8410 -26.87 20241119 3595 71.07 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
4 20250219 141344 57 100.00 KOSDAQ 금속 N N N N N 6230 -280 5 -4.30 7980795050 1272184 114.29 6310 6500 6110 8460 4560 6510 6272.88 0.97 0 12484 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 805 18.16 2.77 12 9.84 343.00 2250.00 8410 20241119 -25.92 3595 20241230 73.30 6720 -7.29 20250212 3715 67.70 20250109 8410 -25.92 20241119 3595 73.30 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
5 20250219 131344 57 100.00 KOSDAQ 금속 N N N N N 6240 -270 5 -4.15 7702414260 1227438 110.27 6310 6500 6110 8460 4560 6510 6274.76 0.97 0 21383 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 807 18.19 2.77 12 9.50 343.00 2250.00 8410 20241119 -25.80 3595 20241230 73.57 6720 -7.14 20250212 3715 67.97 20250109 8410 -25.80 20241119 3595 73.57 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
6 20250219 121344 57 100.00 KOSDAQ 금속 N N N N N 6190 -320 5 -4.92 7287015690 1160722 104.27 6310 6500 6110 8460 4560 6510 6277.55 0.97 0 26678 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 800 18.05 2.75 12 8.98 343.00 2250.00 8410 20241119 -26.40 3595 20241230 72.18 6720 -7.89 20250212 3715 66.62 20250109 8410 -26.40 20241119 3595 72.18 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
7 20250219 111345 57 100.00 KOSDAQ 금속 N N N N N 6190 -320 5 -4.92 6721929460 1069883 96.11 6310 6500 6110 8460 4560 6510 6282.38 0.97 0 35114 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 800 18.05 2.75 12 8.28 343.00 2250.00 8410 20241119 -26.40 3595 20241230 72.18 6720 -7.89 20250212 3715 66.62 20250109 8410 -26.40 20241119 3595 72.18 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
8 20250219 101345 57 100.00 KOSDAQ 금속 N N N N N 6300 -210 5 -3.23 5497065240 871986 78.33 6310 6500 6110 8460 4560 6510 6303.53 0.97 0 52567 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 814 18.37 2.80 12 6.75 343.00 2250.00 8410 20241119 -25.09 3595 20241230 75.24 6720 -6.25 20250212 3715 69.58 20250109 8410 -25.09 20241119 3595 75.24 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
9 20250219 091347 57 100.00 KOSDAQ 금속 N N N N N 6490 -20 5 -0.31 2960253960 469997 42.22 6310 6500 6110 8460 4560 6510 6297.42 0.97 0 3858 6756 6632 6386 6262 6016 6695 6325 13 1950 100 4550 10 1 12924863 839 18.92 2.88 12 3.64 343.00 2250.00 8410 20241119 -22.83 3595 20241230 80.53 6720 -3.42 20250212 3715 74.70 20250109 8410 -22.83 20241119 3595 80.53 20241230 3.82 N 474610 100 12 억 125639 N N 0 N 00 N
10 20250218 161339 59 100.00 KOSDAQ 금속 N N N N N 6510 420 2 6.90 6620338610 1039338 202.94 6180 6510 6140 7910 4270 6090 6368.44 0.99 0 -2323 6183 6136 6043 5996 5903 6160 6020 13 1820 100 4260 10 1 12924863 841 18.98 2.89 12 8.04 343.00 2250.00 8410 20241119 -22.59 3595 20241230 81.08 6720 -3.12 20250212 3715 75.24 20250109 8410 -22.59 20241119 3595 81.08 20241230 3.91 N 474610 100 12 억 127462 N N 0 N 00 Y
11 20250218 151341 59 100.00 KOSDAQ 금속 N N N N N 6510 420 2 6.90 5748786320 905459 176.80 6180 6510 6140 7910 4270 6090 6349.51 0.99 0 -2323 6183 6136 6043 5996 5903 6160 6020 13 1820 100 4260 10 1 12924863 841 18.98 2.89 12 7.01 343.00 2250.00 8410 20241119 -22.59 3595 20241230 81.08 6720 -3.12 20250212 3715 75.24 20250109 8410 -22.59 20241119 3595 81.08 20241230 3.91 N 474610 100 12 억 127462 N N 0 N 00 Y
12 20250218 141343 59 100.00 KOSDAQ 금속 N N N N N 6380 290 2 4.76 4590843290 727443 142.04 6180 6470 6140 7910 4270 6090 6311.44 0.99 0 -2323 6183 6136 6043 5996 5903 6160 6020 13 1820 100 4260 10 1 12924863 825 18.60 2.84 12 5.63 343.00 2250.00 8410 20241119 -24.14 3595 20241230 77.47 6720 -5.06 20250212 3715 71.74 20250109 8410 -24.14 20241119 3595 77.47 20241230 3.91 N 474610 100 12 억 127462 N N 0 N 00 Y