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
109610/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
20250219,160806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4280,-105,5,-2.39,2414636970,561369,94.54,4395,4400,4255,5700,3070,4385,4301.35,1.76,0,-17198,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2093,-23.14,1.16,12,1.15,-185.00,3674.00,5830,20240716,-26.59,3445,20241209,24.24,4825,-11.30,20250114,3660,16.94,20250102,5830,-26.59,20240716,3445,24.24,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,150808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4285,-100,5,-2.28,2318002340,538797,90.74,4395,4400,4255,5700,3070,4385,4302.18,1.76,0,-14238,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2096,-23.16,1.17,12,1.10,-185.00,3674.00,5830,20240716,-26.50,3445,20241209,24.38,4825,-11.19,20250114,3660,17.08,20250102,5830,-26.50,20240716,3445,24.38,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,140805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4295,-90,5,-2.05,2096218420,487031,82.03,4395,4400,4255,5700,3070,4385,4304.08,1.76,0,-17729,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2101,-23.22,1.17,12,1.00,-185.00,3674.00,5830,20240716,-26.33,3445,20241209,24.67,4825,-10.98,20250114,3660,17.35,20250102,5830,-26.33,20240716,3445,24.67,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,130806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4300,-85,5,-1.94,1974866530,458746,77.26,4395,4400,4255,5700,3070,4385,4304.92,1.76,0,-20573,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2103,-23.24,1.17,12,0.94,-185.00,3674.00,5830,20240716,-26.24,3445,20241209,24.82,4825,-10.88,20250114,3660,17.49,20250102,5830,-26.24,20240716,3445,24.82,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,120804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4290,-95,5,-2.17,1858687350,431661,72.70,4395,4400,4255,5700,3070,4385,4305.90,1.76,0,-22714,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2098,-23.19,1.17,12,0.88,-185.00,3674.00,5830,20240716,-26.42,3445,20241209,24.53,4825,-11.09,20250114,3660,17.21,20250102,5830,-26.42,20240716,3445,24.53,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,110806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4275,-110,5,-2.51,1767527510,410389,69.12,4395,4400,4255,5700,3070,4385,4306.96,1.76,0,-23129,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2091,-23.11,1.16,12,0.84,-185.00,3674.00,5830,20240716,-26.67,3445,20241209,24.09,4825,-11.40,20250114,3660,16.80,20250102,5830,-26.67,20240716,3445,24.09,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,100806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4285,-100,5,-2.28,1249702305,289167,48.70,4395,4400,4270,5700,3070,4385,4321.73,1.76,0,-11759,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2096,-23.16,1.17,12,0.59,-185.00,3674.00,5830,20240716,-26.50,3445,20241209,24.38,4825,-11.19,20250114,3660,17.08,20250102,5830,-26.50,20240716,3445,24.38,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250219,090807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4375,-10,5,-0.23,290827315,66283,11.16,4395,4400,4370,5700,3070,4385,4387.66,1.76,0,-13127,4488,4436,4393,4341,4298,4415,4320,245,1315,500,3240,5,1,48907400,2140,-23.65,1.19,12,0.14,-185.00,3674.00,5830,20240716,-24.96,3445,20241209,27.00,4825,-9.33,20250114,3660,19.54,20250102,5830,-24.96,20240716,3445,27.00,20241209,5.53,N,109610,500,244 억,,860471,N,N,0,N,00,N
20250218,160804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4385,50,2,1.15,2415812665,550860,75.85,4395,4445,4350,5630,3035,4335,4385.53,1.65,0,51333,4448,4391,4323,4266,4198,4420,4295,245,1295,500,3200,5,1,48907400,2145,-23.70,1.19,12,1.13,-185.00,3674.00,5830,20240716,-24.79,3445,20241209,27.29,4825,-9.12,20250114,3660,19.81,20250102,5830,-24.79,20240716,3445,27.29,20241209,5.54,N,109610,500,244 억,,807099,N,N,0,N,00,N
20250218,150805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4385,50,2,1.15,2297978010,523976,72.15,4395,4445,4350,5630,3035,4335,4385.66,1.65,0,49294,4448,4391,4323,4266,4198,4420,4295,245,1295,500,3200,5,1,48907400,2145,-23.70,1.19,12,1.07,-185.00,3674.00,5830,20240716,-24.79,3445,20241209,27.29,4825,-9.12,20250114,3660,19.81,20250102,5830,-24.79,20240716,3445,27.29,20241209,5.54,N,109610,500,244 억,,807099,N,N,0,N,00,N
20250218,140805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4390,55,2,1.27,1998043530,455522,62.72,4395,4445,4350,5630,3035,4335,4386.27,1.65,0,29917,4448,4391,4323,4266,4198,4420,4295,245,1295,500,3200,5,1,48907400,2147,-23.73,1.19,12,0.93,-185.00,3674.00,5830,20240716,-24.70,3445,20241209,27.43,4825,-9.02,20250114,3660,19.95,20250102,5830,-24.70,20240716,3445,27.43,20241209,5.54,N,109610,500,244 억,,807099,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 160806 55 60.00 KOSDAQ 금속 N N N Y 60 N 4280 -105 5 -2.39 2414636970 561369 94.54 4395 4400 4255 5700 3070 4385 4301.35 1.76 0 -17198 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2093 -23.14 1.16 12 1.15 -185.00 3674.00 5830 20240716 -26.59 3445 20241209 24.24 4825 -11.30 20250114 3660 16.94 20250102 5830 -26.59 20240716 3445 24.24 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
3 20250219 150808 55 60.00 KOSDAQ 금속 N N N Y 60 N 4285 -100 5 -2.28 2318002340 538797 90.74 4395 4400 4255 5700 3070 4385 4302.18 1.76 0 -14238 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2096 -23.16 1.17 12 1.10 -185.00 3674.00 5830 20240716 -26.50 3445 20241209 24.38 4825 -11.19 20250114 3660 17.08 20250102 5830 -26.50 20240716 3445 24.38 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
4 20250219 140805 55 60.00 KOSDAQ 금속 N N N Y 60 N 4295 -90 5 -2.05 2096218420 487031 82.03 4395 4400 4255 5700 3070 4385 4304.08 1.76 0 -17729 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2101 -23.22 1.17 12 1.00 -185.00 3674.00 5830 20240716 -26.33 3445 20241209 24.67 4825 -10.98 20250114 3660 17.35 20250102 5830 -26.33 20240716 3445 24.67 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
5 20250219 130806 55 60.00 KOSDAQ 금속 N N N Y 60 N 4300 -85 5 -1.94 1974866530 458746 77.26 4395 4400 4255 5700 3070 4385 4304.92 1.76 0 -20573 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2103 -23.24 1.17 12 0.94 -185.00 3674.00 5830 20240716 -26.24 3445 20241209 24.82 4825 -10.88 20250114 3660 17.49 20250102 5830 -26.24 20240716 3445 24.82 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
6 20250219 120804 55 60.00 KOSDAQ 금속 N N N Y 60 N 4290 -95 5 -2.17 1858687350 431661 72.70 4395 4400 4255 5700 3070 4385 4305.90 1.76 0 -22714 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2098 -23.19 1.17 12 0.88 -185.00 3674.00 5830 20240716 -26.42 3445 20241209 24.53 4825 -11.09 20250114 3660 17.21 20250102 5830 -26.42 20240716 3445 24.53 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
7 20250219 110806 55 60.00 KOSDAQ 금속 N N N Y 60 N 4275 -110 5 -2.51 1767527510 410389 69.12 4395 4400 4255 5700 3070 4385 4306.96 1.76 0 -23129 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2091 -23.11 1.16 12 0.84 -185.00 3674.00 5830 20240716 -26.67 3445 20241209 24.09 4825 -11.40 20250114 3660 16.80 20250102 5830 -26.67 20240716 3445 24.09 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
8 20250219 100806 55 60.00 KOSDAQ 금속 N N N Y 60 N 4285 -100 5 -2.28 1249702305 289167 48.70 4395 4400 4270 5700 3070 4385 4321.73 1.76 0 -11759 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2096 -23.16 1.17 12 0.59 -185.00 3674.00 5830 20240716 -26.50 3445 20241209 24.38 4825 -11.19 20250114 3660 17.08 20250102 5830 -26.50 20240716 3445 24.38 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
9 20250219 090807 55 60.00 KOSDAQ 금속 N N N Y 60 N 4375 -10 5 -0.23 290827315 66283 11.16 4395 4400 4370 5700 3070 4385 4387.66 1.76 0 -13127 4488 4436 4393 4341 4298 4415 4320 245 1315 500 3240 5 1 48907400 2140 -23.65 1.19 12 0.14 -185.00 3674.00 5830 20240716 -24.96 3445 20241209 27.00 4825 -9.33 20250114 3660 19.54 20250102 5830 -24.96 20240716 3445 27.00 20241209 5.53 N 109610 500 244 억 860471 N N 0 N 00 N
10 20250218 160804 55 60.00 KOSDAQ 금속 N N N Y 60 N 4385 50 2 1.15 2415812665 550860 75.85 4395 4445 4350 5630 3035 4335 4385.53 1.65 0 51333 4448 4391 4323 4266 4198 4420 4295 245 1295 500 3200 5 1 48907400 2145 -23.70 1.19 12 1.13 -185.00 3674.00 5830 20240716 -24.79 3445 20241209 27.29 4825 -9.12 20250114 3660 19.81 20250102 5830 -24.79 20240716 3445 27.29 20241209 5.54 N 109610 500 244 억 807099 N N 0 N 00 N
11 20250218 150805 55 60.00 KOSDAQ 금속 N N N Y 60 N 4385 50 2 1.15 2297978010 523976 72.15 4395 4445 4350 5630 3035 4335 4385.66 1.65 0 49294 4448 4391 4323 4266 4198 4420 4295 245 1295 500 3200 5 1 48907400 2145 -23.70 1.19 12 1.07 -185.00 3674.00 5830 20240716 -24.79 3445 20241209 27.29 4825 -9.12 20250114 3660 19.81 20250102 5830 -24.79 20240716 3445 27.29 20241209 5.54 N 109610 500 244 억 807099 N N 0 N 00 N
12 20250218 140805 55 60.00 KOSDAQ 금속 N N N Y 60 N 4390 55 2 1.27 1998043530 455522 62.72 4395 4445 4350 5630 3035 4335 4386.27 1.65 0 29917 4448 4391 4323 4266 4198 4420 4295 245 1295 500 3200 5 1 48907400 2147 -23.73 1.19 12 0.93 -185.00 3674.00 5830 20240716 -24.70 3445 20241209 27.43 4825 -9.02 20250114 3660 19.95 20250102 5830 -24.70 20240716 3445 27.43 20241209 5.54 N 109610 500 244 억 807099 N N 0 N 00 N