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
090410/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
20250219,160720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-2,5,-0.12,600860925,355440,135.99,1705,1712,1672,2210,1192,1702,1690.41,0.80,0,33855,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,783,3.25,0.69,12,0.77,523.00,2473.00,2110,20250114,-19.43,1352,20240909,25.74,2110,-19.43,20250114,1507,12.81,20250102,2110,-19.43,20250114,1352,25.74,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1695,-7,5,-0.41,550135161,325397,124.49,1705,1712,1672,2210,1192,1702,1690.61,0.80,0,34090,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,781,3.24,0.69,12,0.71,523.00,2473.00,2110,20250114,-19.67,1352,20240909,25.37,2110,-19.67,20250114,1507,12.48,20250102,2110,-19.67,20250114,1352,25.37,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1687,-15,5,-0.88,503791346,297989,114.01,1705,1712,1672,2210,1192,1702,1690.59,0.80,0,24549,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,777,3.23,0.68,12,0.65,523.00,2473.00,2110,20250114,-20.05,1352,20240909,24.78,2110,-20.05,20250114,1507,11.94,20250102,2110,-20.05,20250114,1352,24.78,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,130720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,-9,5,-0.53,418097275,247231,94.59,1705,1712,1672,2210,1192,1702,1691.06,0.80,0,-8891,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,780,3.24,0.68,12,0.54,523.00,2473.00,2110,20250114,-19.76,1352,20240909,25.22,2110,-19.76,20250114,1507,12.34,20250102,2110,-19.76,20250114,1352,25.22,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1676,-26,5,-1.53,390067444,230602,88.23,1705,1712,1672,2210,1192,1702,1691.46,0.80,0,-4970,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,772,3.20,0.68,12,0.50,523.00,2473.00,2110,20250114,-20.57,1352,20240909,23.96,2110,-20.57,20250114,1507,11.21,20250102,2110,-20.57,20250114,1352,23.96,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,110720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1696,-6,5,-0.35,213474133,125713,48.10,1705,1712,1687,2210,1192,1702,1698.07,0.80,0,-4650,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,782,3.24,0.69,12,0.27,523.00,2473.00,2110,20250114,-19.62,1352,20240909,25.44,2110,-19.62,20250114,1507,12.54,20250102,2110,-19.62,20250114,1352,25.44,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,100719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-2,5,-0.12,184472478,108585,41.54,1705,1712,1687,2210,1192,1702,1698.84,0.80,0,-1334,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,783,3.25,0.69,12,0.24,523.00,2473.00,2110,20250114,-19.43,1352,20240909,25.74,2110,-19.43,20250114,1507,12.81,20250102,2110,-19.43,20250114,1352,25.74,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250219,090721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,4,2,0.24,19542738,11455,4.38,1705,1712,1705,2210,1192,1702,1706.56,0.80,0,2412,1746,1723,1707,1684,1668,1716,1677,46,508,100,1190,1,1,46084095,786,3.26,0.69,12,0.02,523.00,2473.00,2110,20250114,-19.15,1352,20240909,26.18,2110,-19.15,20250114,1507,13.21,20250102,2110,-19.15,20250114,1352,26.18,20240909,6.23,N,090410,100,46 억,,368717,N,N,0,N,00,N
20250218,160718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-3,5,-0.18,422000839,247816,85.26,1707,1730,1691,2215,1194,1705,1702.88,0.79,0,4524,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,784,3.25,0.69,12,0.54,523.00,2473.00,2110,20250114,-19.34,1352,20240909,25.89,2110,-19.34,20250114,1507,12.94,20250102,2110,-19.34,20250114,1352,25.89,20240909,6.31,N,090410,100,46 억,,364091,N,N,0,N,00,N
20250218,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,-1,5,-0.06,397989153,233713,80.41,1707,1730,1691,2215,1194,1705,1702.90,0.79,0,5649,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,785,3.26,0.69,12,0.51,523.00,2473.00,2110,20250114,-19.24,1352,20240909,26.04,2110,-19.24,20250114,1507,13.07,20250102,2110,-19.24,20250114,1352,26.04,20240909,6.31,N,090410,100,46 억,,364091,N,N,0,N,00,N
20250218,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-5,5,-0.29,354393308,208091,71.59,1707,1730,1691,2215,1194,1705,1703.07,0.79,0,5805,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,783,3.25,0.69,12,0.45,523.00,2473.00,2110,20250114,-19.43,1352,20240909,25.74,2110,-19.43,20250114,1507,12.81,20250102,2110,-19.43,20250114,1352,25.74,20240909,6.31,N,090410,100,46 억,,364091,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 160720 57 100.00 KOSDAQ 금속 N N N N N 1700 -2 5 -0.12 600860925 355440 135.99 1705 1712 1672 2210 1192 1702 1690.41 0.80 0 33855 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 783 3.25 0.69 12 0.77 523.00 2473.00 2110 20250114 -19.43 1352 20240909 25.74 2110 -19.43 20250114 1507 12.81 20250102 2110 -19.43 20250114 1352 25.74 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
3 20250219 150722 57 100.00 KOSDAQ 금속 N N N N N 1695 -7 5 -0.41 550135161 325397 124.49 1705 1712 1672 2210 1192 1702 1690.61 0.80 0 34090 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 781 3.24 0.69 12 0.71 523.00 2473.00 2110 20250114 -19.67 1352 20240909 25.37 2110 -19.67 20250114 1507 12.48 20250102 2110 -19.67 20250114 1352 25.37 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
4 20250219 140719 57 100.00 KOSDAQ 금속 N N N N N 1687 -15 5 -0.88 503791346 297989 114.01 1705 1712 1672 2210 1192 1702 1690.59 0.80 0 24549 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 777 3.23 0.68 12 0.65 523.00 2473.00 2110 20250114 -20.05 1352 20240909 24.78 2110 -20.05 20250114 1507 11.94 20250102 2110 -20.05 20250114 1352 24.78 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
5 20250219 130720 57 100.00 KOSDAQ 금속 N N N N N 1693 -9 5 -0.53 418097275 247231 94.59 1705 1712 1672 2210 1192 1702 1691.06 0.80 0 -8891 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 780 3.24 0.68 12 0.54 523.00 2473.00 2110 20250114 -19.76 1352 20240909 25.22 2110 -19.76 20250114 1507 12.34 20250102 2110 -19.76 20250114 1352 25.22 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
6 20250219 120719 57 100.00 KOSDAQ 금속 N N N N N 1676 -26 5 -1.53 390067444 230602 88.23 1705 1712 1672 2210 1192 1702 1691.46 0.80 0 -4970 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 772 3.20 0.68 12 0.50 523.00 2473.00 2110 20250114 -20.57 1352 20240909 23.96 2110 -20.57 20250114 1507 11.21 20250102 2110 -20.57 20250114 1352 23.96 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
7 20250219 110720 57 100.00 KOSDAQ 금속 N N N N N 1696 -6 5 -0.35 213474133 125713 48.10 1705 1712 1687 2210 1192 1702 1698.07 0.80 0 -4650 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 782 3.24 0.69 12 0.27 523.00 2473.00 2110 20250114 -19.62 1352 20240909 25.44 2110 -19.62 20250114 1507 12.54 20250102 2110 -19.62 20250114 1352 25.44 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
8 20250219 100719 57 100.00 KOSDAQ 금속 N N N N N 1700 -2 5 -0.12 184472478 108585 41.54 1705 1712 1687 2210 1192 1702 1698.84 0.80 0 -1334 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 783 3.25 0.69 12 0.24 523.00 2473.00 2110 20250114 -19.43 1352 20240909 25.74 2110 -19.43 20250114 1507 12.81 20250102 2110 -19.43 20250114 1352 25.74 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
9 20250219 090721 57 100.00 KOSDAQ 금속 N N N N N 1706 4 2 0.24 19542738 11455 4.38 1705 1712 1705 2210 1192 1702 1706.56 0.80 0 2412 1746 1723 1707 1684 1668 1716 1677 46 508 100 1190 1 1 46084095 786 3.26 0.69 12 0.02 523.00 2473.00 2110 20250114 -19.15 1352 20240909 26.18 2110 -19.15 20250114 1507 13.21 20250102 2110 -19.15 20250114 1352 26.18 20240909 6.23 N 090410 100 46 억 368717 N N 0 N 00 N
10 20250218 160718 57 100.00 KOSDAQ 금속 N N N N N 1702 -3 5 -0.18 422000839 247816 85.26 1707 1730 1691 2215 1194 1705 1702.88 0.79 0 4524 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 784 3.25 0.69 12 0.54 523.00 2473.00 2110 20250114 -19.34 1352 20240909 25.89 2110 -19.34 20250114 1507 12.94 20250102 2110 -19.34 20250114 1352 25.89 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N
11 20250218 150719 57 100.00 KOSDAQ 금속 N N N N N 1704 -1 5 -0.06 397989153 233713 80.41 1707 1730 1691 2215 1194 1705 1702.90 0.79 0 5649 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 785 3.26 0.69 12 0.51 523.00 2473.00 2110 20250114 -19.24 1352 20240909 26.04 2110 -19.24 20250114 1507 13.07 20250102 2110 -19.24 20250114 1352 26.04 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N
12 20250218 140720 57 100.00 KOSDAQ 금속 N N N N N 1700 -5 5 -0.29 354393308 208091 71.59 1707 1730 1691 2215 1194 1705 1703.07 0.79 0 5805 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 783 3.25 0.69 12 0.45 523.00 2473.00 2110 20250114 -19.43 1352 20240909 25.74 2110 -19.43 20250114 1507 12.81 20250102 2110 -19.43 20250114 1352 25.74 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N