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
009730/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
20250219,160243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1288,-27,5,-2.05,1549579722,1197624,47.13,1348,1349,1275,1709,921,1315,1293.89,2.79,0,-140003,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,751,429.33,1.06,12,2.05,3.00,1219.00,4379,20240206,-70.59,938,20241219,37.31,1400,-8.00,20250114,1076,19.70,20250205,4445,-71.02,20240221,938,37.31,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,150245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1294,-21,5,-1.60,1477089329,1141358,44.92,1348,1349,1275,1709,921,1315,1294.15,2.79,0,-131279,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,754,431.33,1.06,12,1.96,3.00,1219.00,4379,20240206,-70.45,938,20241219,37.95,1400,-7.57,20250114,1076,20.26,20250205,4445,-70.89,20240221,938,37.95,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1287,-28,5,-2.13,1324756440,1023292,40.27,1348,1349,1275,1709,921,1315,1294.60,2.79,0,-103522,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,750,429.00,1.06,12,1.76,3.00,1219.00,4379,20240206,-70.61,938,20241219,37.21,1400,-8.07,20250114,1076,19.61,20250205,4445,-71.05,20240221,938,37.21,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,130244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1285,-30,5,-2.28,1269650942,980442,38.59,1348,1349,1275,1709,921,1315,1294.98,2.79,0,-97955,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,749,428.33,1.05,12,1.68,3.00,1219.00,4379,20240206,-70.66,938,20241219,36.99,1400,-8.21,20250114,1076,19.42,20250205,4445,-71.09,20240221,938,36.99,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,120244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1289,-26,5,-1.98,1124810739,867510,34.14,1348,1349,1275,1709,921,1315,1296.60,2.79,0,-98796,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,751,429.67,1.06,12,1.49,3.00,1219.00,4379,20240206,-70.56,938,20241219,37.42,1400,-7.93,20250114,1076,19.80,20250205,4445,-71.00,20240221,938,37.42,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,110244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1294,-21,5,-1.60,1024994603,789912,31.09,1348,1349,1275,1709,921,1315,1297.61,2.79,0,-72253,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,754,431.33,1.06,12,1.36,3.00,1219.00,4379,20240206,-70.45,938,20241219,37.95,1400,-7.57,20250114,1076,20.26,20250205,4445,-70.89,20240221,938,37.95,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1281,-34,5,-2.59,781728461,600845,23.65,1348,1349,1277,1709,921,1315,1301.05,2.79,0,-28346,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,747,427.00,1.05,12,1.03,3.00,1219.00,4379,20240206,-70.75,938,20241219,36.57,1400,-8.50,20250114,1076,19.05,20250205,4445,-71.18,20240221,938,36.57,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250219,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1328,13,2,0.99,75991749,56716,2.23,1348,1349,1327,1709,921,1315,1339.86,2.79,0,-15011,1431,1372,1315,1256,1199,1402,1286,291,394,500,920,1,1,58286096,774,442.67,1.09,12,0.10,3.00,1219.00,4379,20240206,-69.67,938,20241219,41.58,1400,-5.14,20250114,1076,23.42,20250205,4445,-70.12,20240221,938,41.58,20241219,0.57,N,009730,500,291 억,,1625128,N,N,0,N,00,N
20250218,160244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1315,48,2,3.79,3281399180,2508129,107.73,1290,1374,1258,1647,887,1267,1308.30,2.92,0,-73079,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,766,438.33,1.08,12,4.30,3.00,1219.00,4379,20240206,-69.97,938,20241219,40.19,1400,-6.07,20250114,1076,22.21,20250205,4445,-70.42,20240221,938,40.19,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,150244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1306,39,2,3.08,3143538129,2402897,103.21,1290,1374,1258,1647,887,1267,1308.23,2.92,0,-90708,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,761,435.33,1.07,12,4.12,3.00,1219.00,4379,20240206,-70.18,938,20241219,39.23,1400,-6.71,20250114,1076,21.38,20250205,4445,-70.62,20240221,938,39.23,20241219,0.60,N,009730,500,291 억,,1701042,N,N,0,N,00,N
20250218,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,44,2,3.47,2912915609,2225869,95.61,1290,1374,1258,1647,887,1267,1308.66,2.92,0,-77593,1364,1315,1290,1241,1216,1303,1229,291,380,500,880,1,1,58286096,764,437.00,1.08,12,3.82,3.00,1219.00,4379,20240206,-70.06,938,20241219,39.77,1400,-6.36,20250114,1076,21.84,20250205,4445,-70.51,20240221,938,39.77,20241219,0.60,N,009730,500,291 억,,1701042,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 160243 57 100.00 KOSDAQ 금속 N N N N N 1288 -27 5 -2.05 1549579722 1197624 47.13 1348 1349 1275 1709 921 1315 1293.89 2.79 0 -140003 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 751 429.33 1.06 12 2.05 3.00 1219.00 4379 20240206 -70.59 938 20241219 37.31 1400 -8.00 20250114 1076 19.70 20250205 4445 -71.02 20240221 938 37.31 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
3 20250219 150245 57 100.00 KOSDAQ 금속 N N N N N 1294 -21 5 -1.60 1477089329 1141358 44.92 1348 1349 1275 1709 921 1315 1294.15 2.79 0 -131279 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 754 431.33 1.06 12 1.96 3.00 1219.00 4379 20240206 -70.45 938 20241219 37.95 1400 -7.57 20250114 1076 20.26 20250205 4445 -70.89 20240221 938 37.95 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
4 20250219 140243 57 100.00 KOSDAQ 금속 N N N N N 1287 -28 5 -2.13 1324756440 1023292 40.27 1348 1349 1275 1709 921 1315 1294.60 2.79 0 -103522 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 750 429.00 1.06 12 1.76 3.00 1219.00 4379 20240206 -70.61 938 20241219 37.21 1400 -8.07 20250114 1076 19.61 20250205 4445 -71.05 20240221 938 37.21 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
5 20250219 130244 57 100.00 KOSDAQ 금속 N N N N N 1285 -30 5 -2.28 1269650942 980442 38.59 1348 1349 1275 1709 921 1315 1294.98 2.79 0 -97955 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 749 428.33 1.05 12 1.68 3.00 1219.00 4379 20240206 -70.66 938 20241219 36.99 1400 -8.21 20250114 1076 19.42 20250205 4445 -71.09 20240221 938 36.99 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
6 20250219 120244 57 100.00 KOSDAQ 금속 N N N N N 1289 -26 5 -1.98 1124810739 867510 34.14 1348 1349 1275 1709 921 1315 1296.60 2.79 0 -98796 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 751 429.67 1.06 12 1.49 3.00 1219.00 4379 20240206 -70.56 938 20241219 37.42 1400 -7.93 20250114 1076 19.80 20250205 4445 -71.00 20240221 938 37.42 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
7 20250219 110244 57 100.00 KOSDAQ 금속 N N N N N 1294 -21 5 -1.60 1024994603 789912 31.09 1348 1349 1275 1709 921 1315 1297.61 2.79 0 -72253 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 754 431.33 1.06 12 1.36 3.00 1219.00 4379 20240206 -70.45 938 20241219 37.95 1400 -7.57 20250114 1076 20.26 20250205 4445 -70.89 20240221 938 37.95 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
8 20250219 100244 57 100.00 KOSDAQ 금속 N N N N N 1281 -34 5 -2.59 781728461 600845 23.65 1348 1349 1277 1709 921 1315 1301.05 2.79 0 -28346 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 747 427.00 1.05 12 1.03 3.00 1219.00 4379 20240206 -70.75 938 20241219 36.57 1400 -8.50 20250114 1076 19.05 20250205 4445 -71.18 20240221 938 36.57 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
9 20250219 090245 57 100.00 KOSDAQ 금속 N N N N N 1328 13 2 0.99 75991749 56716 2.23 1348 1349 1327 1709 921 1315 1339.86 2.79 0 -15011 1431 1372 1315 1256 1199 1402 1286 291 394 500 920 1 1 58286096 774 442.67 1.09 12 0.10 3.00 1219.00 4379 20240206 -69.67 938 20241219 41.58 1400 -5.14 20250114 1076 23.42 20250205 4445 -70.12 20240221 938 41.58 20241219 0.57 N 009730 500 291 억 1625128 N N 0 N 00 N
10 20250218 160244 57 100.00 KOSDAQ 금속 N N N N N 1315 48 2 3.79 3281399180 2508129 107.73 1290 1374 1258 1647 887 1267 1308.30 2.92 0 -73079 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 766 438.33 1.08 12 4.30 3.00 1219.00 4379 20240206 -69.97 938 20241219 40.19 1400 -6.07 20250114 1076 22.21 20250205 4445 -70.42 20240221 938 40.19 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
11 20250218 150244 57 100.00 KOSDAQ 금속 N N N N N 1306 39 2 3.08 3143538129 2402897 103.21 1290 1374 1258 1647 887 1267 1308.23 2.92 0 -90708 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 761 435.33 1.07 12 4.12 3.00 1219.00 4379 20240206 -70.18 938 20241219 39.23 1400 -6.71 20250114 1076 21.38 20250205 4445 -70.62 20240221 938 39.23 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N
12 20250218 140244 57 100.00 KOSDAQ 금속 N N N N N 1311 44 2 3.47 2912915609 2225869 95.61 1290 1374 1258 1647 887 1267 1308.66 2.92 0 -77593 1364 1315 1290 1241 1216 1303 1229 291 380 500 880 1 1 58286096 764 437.00 1.08 12 3.82 3.00 1219.00 4379 20240206 -70.06 938 20241219 39.77 1400 -6.36 20250114 1076 21.84 20250205 4445 -70.51 20240221 938 39.77 20241219 0.60 N 009730 500 291 억 1701042 N N 0 N 00 N