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
026910/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
20250219,160358,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1835,-17,5,-0.92,21955349,11955,371.97,1825,1852,1825,2405,1297,1852,1836.50,0.50,0,37,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,118,-2.29,0.54,12,0.19,-802.00,3427.00,4075,20240830,-54.97,1825,20250219,0.55,2090,-12.20,20250109,1825,0.55,20250219,4075,-54.97,20240830,1825,0.55,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,150400,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1840,-12,5,-0.65,20282849,11041,343.53,1825,1852,1825,2405,1297,1852,1837.05,0.50,0,94,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,118,-2.29,0.54,12,0.17,-802.00,3427.00,4075,20240830,-54.85,1825,20250219,0.82,2090,-11.96,20250109,1825,0.82,20250219,4075,-54.85,20240830,1825,0.82,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,140357,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1832,-20,5,-1.08,17734960,9652,300.31,1825,1852,1825,2405,1297,1852,1837.44,0.50,0,94,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,117,-2.28,0.53,12,0.15,-802.00,3427.00,4075,20240830,-55.04,1825,20250219,0.38,2090,-12.34,20250109,1825,0.38,20250219,4075,-55.04,20240830,1825,0.38,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,130358,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1830,-22,5,-1.19,16081603,8751,272.28,1825,1852,1825,2405,1297,1852,1837.69,0.50,0,94,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,117,-2.28,0.53,12,0.14,-802.00,3427.00,4075,20240830,-55.09,1825,20250219,0.27,2090,-12.44,20250109,1825,0.27,20250219,4075,-55.09,20240830,1825,0.27,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,120358,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1848,-4,5,-0.22,8752078,4768,148.35,1825,1852,1825,2405,1297,1852,1835.59,0.50,0,37,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,118,-2.30,0.54,12,0.07,-802.00,3427.00,4075,20240830,-54.65,1825,20250219,1.26,2090,-11.58,20250109,1825,1.26,20250219,4075,-54.65,20240830,1825,1.26,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,110359,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1849,-3,5,-0.16,7312616,3987,124.05,1825,1852,1825,2405,1297,1852,1834.11,0.50,0,37,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,118,-2.31,0.54,12,0.06,-802.00,3427.00,4075,20240830,-54.63,1825,20250219,1.32,2090,-11.53,20250109,1825,1.32,20250219,4075,-54.63,20240830,1825,1.32,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,100357,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1850,-2,5,-0.11,7305221,3983,123.93,1825,1852,1825,2405,1297,1852,1834.10,0.50,0,37,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,118,-2.31,0.54,12,0.06,-802.00,3427.00,4075,20240830,-54.60,1825,20250219,1.37,2090,-11.48,20250109,1825,1.37,20250219,4075,-54.60,20240830,1825,1.37,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250219,090359,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1848,-4,5,-0.22,6713329,3663,113.97,1825,1852,1825,2405,1297,1852,1832.74,0.50,0,37,1861,1856,1850,1845,1839,1857,1846,32,553,500,1220,1,1,6405405,118,-2.30,0.54,12,0.06,-802.00,3427.00,4075,20240830,-54.65,1825,20250219,1.26,2090,-11.58,20250109,1825,1.26,20250219,4075,-54.65,20240830,1825,1.26,20250219,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250218,160357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1852,0,3,0.00,5942979,3209,66.97,1852,1855,1844,2405,1297,1852,1851.97,0.50,0,0,1868,1860,1852,1844,1836,1864,1848,32,553,500,1220,1,1,6405405,119,-2.31,0.54,12,0.05,-802.00,3427.00,4075,20240830,-54.55,1830,20241210,1.20,2090,-11.39,20250109,1843,0.49,20250210,4075,-54.55,20240830,1830,1.20,20241210,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250218,150358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1853,1,2,0.05,5702069,3079,64.25,1852,1853,1844,2405,1297,1852,1851.92,0.50,0,0,1868,1860,1852,1844,1836,1864,1848,32,553,500,1220,1,1,6405405,119,-2.31,0.54,12,0.05,-802.00,3427.00,4075,20240830,-54.53,1830,20241210,1.26,2090,-11.34,20250109,1843,0.54,20250210,4075,-54.53,20240830,1830,1.26,20241210,0.00,N,026910,500,32 억,,32233,N,N,0,N,00,N
20250218,140358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1853,1,2,0.05,5702069,3079,64.25,1852,1853,1844,2405,1297,1852,1851.92,0.50,0,0,1868,1860,1852,1844,1836,1864,1848,32,553,500,1220,1,1,6405405,119,-2.31,0.54,12,0.05,-802.00,3427.00,4075,20240830,-54.53,1830,20241210,1.26,2090,-11.34,20250109,1843,0.54,20250210,4075,-54.53,20240830,1830,1.26,20241210,0.00,N,026910,500,32 억,,32233,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 160358 57 100.00 KOSDAQ 신저가 금속 N N N N N 1835 -17 5 -0.92 21955349 11955 371.97 1825 1852 1825 2405 1297 1852 1836.50 0.50 0 37 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 118 -2.29 0.54 12 0.19 -802.00 3427.00 4075 20240830 -54.97 1825 20250219 0.55 2090 -12.20 20250109 1825 0.55 20250219 4075 -54.97 20240830 1825 0.55 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
3 20250219 150400 57 100.00 KOSDAQ 신저가 금속 N N N N N 1840 -12 5 -0.65 20282849 11041 343.53 1825 1852 1825 2405 1297 1852 1837.05 0.50 0 94 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 118 -2.29 0.54 12 0.17 -802.00 3427.00 4075 20240830 -54.85 1825 20250219 0.82 2090 -11.96 20250109 1825 0.82 20250219 4075 -54.85 20240830 1825 0.82 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
4 20250219 140357 57 100.00 KOSDAQ 신저가 금속 N N N N N 1832 -20 5 -1.08 17734960 9652 300.31 1825 1852 1825 2405 1297 1852 1837.44 0.50 0 94 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 117 -2.28 0.53 12 0.15 -802.00 3427.00 4075 20240830 -55.04 1825 20250219 0.38 2090 -12.34 20250109 1825 0.38 20250219 4075 -55.04 20240830 1825 0.38 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
5 20250219 130358 57 100.00 KOSDAQ 신저가 금속 N N N N N 1830 -22 5 -1.19 16081603 8751 272.28 1825 1852 1825 2405 1297 1852 1837.69 0.50 0 94 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 117 -2.28 0.53 12 0.14 -802.00 3427.00 4075 20240830 -55.09 1825 20250219 0.27 2090 -12.44 20250109 1825 0.27 20250219 4075 -55.09 20240830 1825 0.27 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
6 20250219 120358 57 100.00 KOSDAQ 신저가 금속 N N N N N 1848 -4 5 -0.22 8752078 4768 148.35 1825 1852 1825 2405 1297 1852 1835.59 0.50 0 37 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 118 -2.30 0.54 12 0.07 -802.00 3427.00 4075 20240830 -54.65 1825 20250219 1.26 2090 -11.58 20250109 1825 1.26 20250219 4075 -54.65 20240830 1825 1.26 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
7 20250219 110359 57 100.00 KOSDAQ 신저가 금속 N N N N N 1849 -3 5 -0.16 7312616 3987 124.05 1825 1852 1825 2405 1297 1852 1834.11 0.50 0 37 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 118 -2.31 0.54 12 0.06 -802.00 3427.00 4075 20240830 -54.63 1825 20250219 1.32 2090 -11.53 20250109 1825 1.32 20250219 4075 -54.63 20240830 1825 1.32 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
8 20250219 100357 57 100.00 KOSDAQ 신저가 금속 N N N N N 1850 -2 5 -0.11 7305221 3983 123.93 1825 1852 1825 2405 1297 1852 1834.10 0.50 0 37 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 118 -2.31 0.54 12 0.06 -802.00 3427.00 4075 20240830 -54.60 1825 20250219 1.37 2090 -11.48 20250109 1825 1.37 20250219 4075 -54.60 20240830 1825 1.37 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
9 20250219 090359 57 100.00 KOSDAQ 신저가 금속 N N N N N 1848 -4 5 -0.22 6713329 3663 113.97 1825 1852 1825 2405 1297 1852 1832.74 0.50 0 37 1861 1856 1850 1845 1839 1857 1846 32 553 500 1220 1 1 6405405 118 -2.30 0.54 12 0.06 -802.00 3427.00 4075 20240830 -54.65 1825 20250219 1.26 2090 -11.58 20250109 1825 1.26 20250219 4075 -54.65 20240830 1825 1.26 20250219 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
10 20250218 160357 57 100.00 KOSDAQ 금속 N N N N N 1852 0 3 0.00 5942979 3209 66.97 1852 1855 1844 2405 1297 1852 1851.97 0.50 0 0 1868 1860 1852 1844 1836 1864 1848 32 553 500 1220 1 1 6405405 119 -2.31 0.54 12 0.05 -802.00 3427.00 4075 20240830 -54.55 1830 20241210 1.20 2090 -11.39 20250109 1843 0.49 20250210 4075 -54.55 20240830 1830 1.20 20241210 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
11 20250218 150358 57 100.00 KOSDAQ 금속 N N N N N 1853 1 2 0.05 5702069 3079 64.25 1852 1853 1844 2405 1297 1852 1851.92 0.50 0 0 1868 1860 1852 1844 1836 1864 1848 32 553 500 1220 1 1 6405405 119 -2.31 0.54 12 0.05 -802.00 3427.00 4075 20240830 -54.53 1830 20241210 1.26 2090 -11.34 20250109 1843 0.54 20250210 4075 -54.53 20240830 1830 1.26 20241210 0.00 N 026910 500 32 억 32233 N N 0 N 00 N
12 20250218 140358 57 100.00 KOSDAQ 금속 N N N N N 1853 1 2 0.05 5702069 3079 64.25 1852 1853 1844 2405 1297 1852 1851.92 0.50 0 0 1868 1860 1852 1844 1836 1864 1848 32 553 500 1220 1 1 6405405 119 -2.31 0.54 12 0.05 -802.00 3427.00 4075 20240830 -54.53 1830 20241210 1.26 2090 -11.34 20250109 1843 0.54 20250210 4075 -54.53 20240830 1830 1.26 20241210 0.00 N 026910 500 32 억 32233 N N 0 N 00 N