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
101670/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
20250219,160752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,52,2,3.05,2158049239,1224483,193.84,1710,1828,1695,2215,1194,1705,1762.42,2.57,0,93965,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,952,-1.37,1.03,12,2.26,-1284.00,1705.00,7850,20240319,-77.62,1459,20241031,20.42,2170,-19.03,20250106,1512,16.20,20250214,7850,-77.62,20240319,1459,20.42,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,150754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,55,2,3.23,2107054463,1195493,189.25,1710,1828,1695,2215,1194,1705,1762.50,2.57,0,91605,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,953,-1.37,1.03,12,2.21,-1284.00,1705.00,7850,20240319,-77.58,1459,20241031,20.63,2170,-18.89,20250106,1512,16.40,20250214,7850,-77.58,20240319,1459,20.63,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1747,42,2,2.46,2003439638,1136253,179.87,1710,1828,1695,2215,1194,1705,1763.20,2.57,0,85906,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,946,-1.36,1.02,12,2.10,-1284.00,1705.00,7850,20240319,-77.75,1459,20241031,19.74,2170,-19.49,20250106,1512,15.54,20250214,7850,-77.75,20240319,1459,19.74,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,130752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,55,2,3.23,1895535683,1074428,170.08,1710,1828,1695,2215,1194,1705,1764.23,2.57,0,83765,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,953,-1.37,1.03,12,1.98,-1284.00,1705.00,7850,20240319,-77.58,1459,20241031,20.63,2170,-18.89,20250106,1512,16.40,20250214,7850,-77.58,20240319,1459,20.63,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,120751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1745,40,2,2.35,1796925867,1018053,161.16,1710,1828,1695,2215,1194,1705,1765.06,2.57,0,74553,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,945,-1.36,1.02,12,1.88,-1284.00,1705.00,7850,20240319,-77.77,1459,20241031,19.60,2170,-19.59,20250106,1512,15.41,20250214,7850,-77.77,20240319,1459,19.60,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,110752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,55,2,3.23,1635848042,925762,146.55,1710,1828,1695,2215,1194,1705,1767.03,2.57,0,107787,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,953,-1.37,1.03,12,1.71,-1284.00,1705.00,7850,20240319,-77.58,1459,20241031,20.63,2170,-18.89,20250106,1512,16.40,20250214,7850,-77.58,20240319,1459,20.63,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,100752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1767,62,2,3.64,588353363,340710,53.93,1710,1769,1695,2215,1194,1705,1726.85,2.57,0,50707,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,957,-1.38,1.04,12,0.63,-1284.00,1705.00,7850,20240319,-77.49,1459,20241031,21.11,2170,-18.57,20250106,1512,16.87,20250214,7850,-77.49,20240319,1459,21.11,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250219,090753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,-1,5,-0.06,74233177,43480,6.88,1710,1713,1701,2215,1194,1705,1707.29,2.57,0,-7777,1819,1762,1725,1668,1631,1743,1649,108,510,200,1190,1,1,54169970,923,-1.33,1.00,12,0.08,-1284.00,1705.00,7850,20240319,-78.29,1459,20241031,16.79,2170,-21.47,20250106,1512,12.70,20250214,7850,-78.29,20240319,1459,16.79,20241031,0.00,N,101670,200,108 억,,1392499,N,N,0,N,00,N
20250218,160750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1705,17,2,1.01,1087401033,629422,53.33,1720,1782,1688,2190,1182,1688,1727.62,2.52,0,25384,1867,1777,1666,1576,1465,1822,1621,108,502,200,1180,1,1,54169970,924,-1.33,1.00,12,1.16,-1284.00,1705.00,7850,20240319,-78.28,1459,20241031,16.86,2170,-21.43,20250106,1512,12.76,20250214,7850,-78.28,20240319,1459,16.86,20241031,0.00,N,101670,200,108 억,,1366782,N,N,0,N,00,N
20250218,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1706,18,2,1.07,1060331889,613541,51.98,1720,1782,1688,2190,1182,1688,1728.22,2.52,0,30367,1867,1777,1666,1576,1465,1822,1621,108,502,200,1180,1,1,54169970,924,-1.33,1.00,12,1.13,-1284.00,1705.00,7850,20240319,-78.27,1459,20241031,16.93,2170,-21.38,20250106,1512,12.83,20250214,7850,-78.27,20240319,1459,16.93,20241031,0.00,N,101670,200,108 억,,1366782,N,N,0,N,00,N
20250218,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,12,2,0.71,1031607921,596695,50.56,1720,1782,1688,2190,1182,1688,1728.87,2.52,0,31259,1867,1777,1666,1576,1465,1822,1621,108,502,200,1180,1,1,54169970,921,-1.32,1.00,12,1.10,-1284.00,1705.00,7850,20240319,-78.34,1459,20241031,16.52,2170,-21.66,20250106,1512,12.43,20250214,7850,-78.34,20240319,1459,16.52,20241031,0.00,N,101670,200,108 억,,1366782,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 160752 57 100.00 KOSDAQ 금속 N N N N N 1757 52 2 3.05 2158049239 1224483 193.84 1710 1828 1695 2215 1194 1705 1762.42 2.57 0 93965 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 952 -1.37 1.03 12 2.26 -1284.00 1705.00 7850 20240319 -77.62 1459 20241031 20.42 2170 -19.03 20250106 1512 16.20 20250214 7850 -77.62 20240319 1459 20.42 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
3 20250219 150754 57 100.00 KOSDAQ 금속 N N N N N 1760 55 2 3.23 2107054463 1195493 189.25 1710 1828 1695 2215 1194 1705 1762.50 2.57 0 91605 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 953 -1.37 1.03 12 2.21 -1284.00 1705.00 7850 20240319 -77.58 1459 20241031 20.63 2170 -18.89 20250106 1512 16.40 20250214 7850 -77.58 20240319 1459 20.63 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
4 20250219 140751 57 100.00 KOSDAQ 금속 N N N N N 1747 42 2 2.46 2003439638 1136253 179.87 1710 1828 1695 2215 1194 1705 1763.20 2.57 0 85906 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 946 -1.36 1.02 12 2.10 -1284.00 1705.00 7850 20240319 -77.75 1459 20241031 19.74 2170 -19.49 20250106 1512 15.54 20250214 7850 -77.75 20240319 1459 19.74 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
5 20250219 130752 57 100.00 KOSDAQ 금속 N N N N N 1760 55 2 3.23 1895535683 1074428 170.08 1710 1828 1695 2215 1194 1705 1764.23 2.57 0 83765 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 953 -1.37 1.03 12 1.98 -1284.00 1705.00 7850 20240319 -77.58 1459 20241031 20.63 2170 -18.89 20250106 1512 16.40 20250214 7850 -77.58 20240319 1459 20.63 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
6 20250219 120751 57 100.00 KOSDAQ 금속 N N N N N 1745 40 2 2.35 1796925867 1018053 161.16 1710 1828 1695 2215 1194 1705 1765.06 2.57 0 74553 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 945 -1.36 1.02 12 1.88 -1284.00 1705.00 7850 20240319 -77.77 1459 20241031 19.60 2170 -19.59 20250106 1512 15.41 20250214 7850 -77.77 20240319 1459 19.60 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
7 20250219 110752 57 100.00 KOSDAQ 금속 N N N N N 1760 55 2 3.23 1635848042 925762 146.55 1710 1828 1695 2215 1194 1705 1767.03 2.57 0 107787 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 953 -1.37 1.03 12 1.71 -1284.00 1705.00 7850 20240319 -77.58 1459 20241031 20.63 2170 -18.89 20250106 1512 16.40 20250214 7850 -77.58 20240319 1459 20.63 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
8 20250219 100752 57 100.00 KOSDAQ 금속 N N N N N 1767 62 2 3.64 588353363 340710 53.93 1710 1769 1695 2215 1194 1705 1726.85 2.57 0 50707 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 957 -1.38 1.04 12 0.63 -1284.00 1705.00 7850 20240319 -77.49 1459 20241031 21.11 2170 -18.57 20250106 1512 16.87 20250214 7850 -77.49 20240319 1459 21.11 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
9 20250219 090753 57 100.00 KOSDAQ 금속 N N N N N 1704 -1 5 -0.06 74233177 43480 6.88 1710 1713 1701 2215 1194 1705 1707.29 2.57 0 -7777 1819 1762 1725 1668 1631 1743 1649 108 510 200 1190 1 1 54169970 923 -1.33 1.00 12 0.08 -1284.00 1705.00 7850 20240319 -78.29 1459 20241031 16.79 2170 -21.47 20250106 1512 12.70 20250214 7850 -78.29 20240319 1459 16.79 20241031 0.00 N 101670 200 108 억 1392499 N N 0 N 00 N
10 20250218 160750 57 100.00 KOSDAQ 금속 N N N N N 1705 17 2 1.01 1087401033 629422 53.33 1720 1782 1688 2190 1182 1688 1727.62 2.52 0 25384 1867 1777 1666 1576 1465 1822 1621 108 502 200 1180 1 1 54169970 924 -1.33 1.00 12 1.16 -1284.00 1705.00 7850 20240319 -78.28 1459 20241031 16.86 2170 -21.43 20250106 1512 12.76 20250214 7850 -78.28 20240319 1459 16.86 20241031 0.00 N 101670 200 108 억 1366782 N N 0 N 00 N
11 20250218 150751 57 100.00 KOSDAQ 금속 N N N N N 1706 18 2 1.07 1060331889 613541 51.98 1720 1782 1688 2190 1182 1688 1728.22 2.52 0 30367 1867 1777 1666 1576 1465 1822 1621 108 502 200 1180 1 1 54169970 924 -1.33 1.00 12 1.13 -1284.00 1705.00 7850 20240319 -78.27 1459 20241031 16.93 2170 -21.38 20250106 1512 12.83 20250214 7850 -78.27 20240319 1459 16.93 20241031 0.00 N 101670 200 108 억 1366782 N N 0 N 00 N
12 20250218 140752 57 100.00 KOSDAQ 금속 N N N N N 1700 12 2 0.71 1031607921 596695 50.56 1720 1782 1688 2190 1182 1688 1728.87 2.52 0 31259 1867 1777 1666 1576 1465 1822 1621 108 502 200 1180 1 1 54169970 921 -1.32 1.00 12 1.10 -1284.00 1705.00 7850 20240319 -78.34 1459 20241031 16.52 2170 -21.66 20250106 1512 12.43 20250214 7850 -78.34 20240319 1459 16.52 20241031 0.00 N 101670 200 108 억 1366782 N N 0 N 00 N