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
109860/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
20250219,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,-40,5,-0.47,50482590,5996,69.96,8460,8670,8330,10990,5930,8460,8419.38,0.00,0,-400,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,766,255.15,0.49,12,0.07,33.00,17120.00,9640,20250121,-12.66,7700,20241209,9.35,9640,-12.66,20250121,7890,6.72,20250207,9640,-12.66,20250121,7700,9.35,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,-40,5,-0.47,49640590,5896,68.80,8460,8670,8330,10990,5930,8460,8419.37,0.00,0,-399,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,766,255.15,0.49,12,0.06,33.00,17120.00,9640,20250121,-12.66,7700,20241209,9.35,9640,-12.66,20250121,7890,6.72,20250207,9640,-12.66,20250121,7700,9.35,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,140806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8420,-40,5,-0.47,34675080,4110,47.96,8460,8670,8330,10990,5930,8460,8436.76,0.00,0,-330,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,766,255.15,0.49,12,0.05,33.00,17120.00,9640,20250121,-12.66,7700,20241209,9.35,9640,-12.66,20250121,7890,6.72,20250207,9640,-12.66,20250121,7700,9.35,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,130807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8430,-30,5,-0.35,31896180,3780,44.11,8460,8670,8330,10990,5930,8460,8438.14,0.00,0,-140,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,767,255.45,0.49,12,0.04,33.00,17120.00,9640,20250121,-12.55,7700,20241209,9.48,9640,-12.55,20250121,7890,6.84,20250207,9640,-12.55,20250121,7700,9.48,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,120805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,0,3,0.00,23569870,2786,32.51,8460,8670,8420,10990,5930,8460,8460.11,0.00,0,-61,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,770,256.36,0.49,12,0.03,33.00,17120.00,9640,20250121,-12.24,7700,20241209,9.87,9640,-12.24,20250121,7890,7.22,20250207,9640,-12.24,20250121,7700,9.87,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,110807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8510,50,2,0.59,15131790,1786,20.84,8460,8670,8420,10990,5930,8460,8472.45,0.00,0,-180,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,774,257.88,0.50,12,0.02,33.00,17120.00,9640,20250121,-11.72,7700,20241209,10.52,9640,-11.72,20250121,7890,7.86,20250207,9640,-11.72,20250121,7700,10.52,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,100807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8520,60,2,0.71,12020860,1419,16.56,8460,8670,8420,10990,5930,8460,8471.36,0.00,0,-194,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,775,258.18,0.50,12,0.02,33.00,17120.00,9640,20250121,-11.62,7700,20241209,10.65,9640,-11.62,20250121,7890,7.98,20250207,9640,-11.62,20250121,7700,10.65,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250219,090808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,0,3,0.00,3657260,433,5.05,8460,8460,8420,10990,5930,8460,8446.33,0.00,0,-42,8846,8652,8556,8362,8266,8605,8315,46,2530,500,6260,10,1,9100000,770,256.36,0.49,12,0.00,33.00,17120.00,9640,20250121,-12.24,7700,20241209,9.87,9640,-12.24,20250121,7890,7.22,20250207,9640,-12.24,20250121,7700,9.87,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250218,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8460,-210,5,-2.42,69962610,8200,56.77,8670,8750,8460,11270,6070,8670,8532.03,0.00,0,-363,8856,8762,8646,8552,8436,8705,8495,46,2600,500,6410,10,1,9100000,770,256.36,0.49,12,0.09,33.00,17120.00,9660,20240205,-12.42,7700,20241209,9.87,9640,-12.24,20250121,7890,7.22,20250207,9640,-12.24,20250121,7700,9.87,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250218,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8480,-190,5,-2.19,60235450,7051,48.82,8670,8750,8470,11270,6070,8670,8542.82,0.00,0,-253,8856,8762,8646,8552,8436,8705,8495,46,2600,500,6410,10,1,9100000,772,256.97,0.50,12,0.08,33.00,17120.00,9660,20240205,-12.22,7700,20241209,10.13,9640,-12.03,20250121,7890,7.48,20250207,9640,-12.03,20250121,7700,10.13,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250218,140806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8540,-130,5,-1.50,49639030,5805,40.19,8670,8750,8470,11270,6070,8670,8551.08,0.00,0,-279,8856,8762,8646,8552,8436,8705,8495,46,2600,500,6410,10,1,9100000,777,258.79,0.50,12,0.06,33.00,17120.00,9660,20240205,-11.59,7700,20241209,10.91,9640,-11.41,20250121,7890,8.24,20250207,9640,-11.41,20250121,7700,10.91,20241209,0.00,N,109860,500,45 억,,0,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 160807 57 100.00 KOSDAQ 금속 N N N N N 8420 -40 5 -0.47 50482590 5996 69.96 8460 8670 8330 10990 5930 8460 8419.38 0.00 0 -400 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 766 255.15 0.49 12 0.07 33.00 17120.00 9640 20250121 -12.66 7700 20241209 9.35 9640 -12.66 20250121 7890 6.72 20250207 9640 -12.66 20250121 7700 9.35 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
3 20250219 150809 57 100.00 KOSDAQ 금속 N N N N N 8420 -40 5 -0.47 49640590 5896 68.80 8460 8670 8330 10990 5930 8460 8419.37 0.00 0 -399 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 766 255.15 0.49 12 0.06 33.00 17120.00 9640 20250121 -12.66 7700 20241209 9.35 9640 -12.66 20250121 7890 6.72 20250207 9640 -12.66 20250121 7700 9.35 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
4 20250219 140806 57 100.00 KOSDAQ 금속 N N N N N 8420 -40 5 -0.47 34675080 4110 47.96 8460 8670 8330 10990 5930 8460 8436.76 0.00 0 -330 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 766 255.15 0.49 12 0.05 33.00 17120.00 9640 20250121 -12.66 7700 20241209 9.35 9640 -12.66 20250121 7890 6.72 20250207 9640 -12.66 20250121 7700 9.35 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
5 20250219 130807 57 100.00 KOSDAQ 금속 N N N N N 8430 -30 5 -0.35 31896180 3780 44.11 8460 8670 8330 10990 5930 8460 8438.14 0.00 0 -140 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 767 255.45 0.49 12 0.04 33.00 17120.00 9640 20250121 -12.55 7700 20241209 9.48 9640 -12.55 20250121 7890 6.84 20250207 9640 -12.55 20250121 7700 9.48 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
6 20250219 120805 57 100.00 KOSDAQ 금속 N N N N N 8460 0 3 0.00 23569870 2786 32.51 8460 8670 8420 10990 5930 8460 8460.11 0.00 0 -61 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 770 256.36 0.49 12 0.03 33.00 17120.00 9640 20250121 -12.24 7700 20241209 9.87 9640 -12.24 20250121 7890 7.22 20250207 9640 -12.24 20250121 7700 9.87 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
7 20250219 110807 57 100.00 KOSDAQ 금속 N N N N N 8510 50 2 0.59 15131790 1786 20.84 8460 8670 8420 10990 5930 8460 8472.45 0.00 0 -180 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 774 257.88 0.50 12 0.02 33.00 17120.00 9640 20250121 -11.72 7700 20241209 10.52 9640 -11.72 20250121 7890 7.86 20250207 9640 -11.72 20250121 7700 10.52 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
8 20250219 100807 57 100.00 KOSDAQ 금속 N N N N N 8520 60 2 0.71 12020860 1419 16.56 8460 8670 8420 10990 5930 8460 8471.36 0.00 0 -194 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 775 258.18 0.50 12 0.02 33.00 17120.00 9640 20250121 -11.62 7700 20241209 10.65 9640 -11.62 20250121 7890 7.98 20250207 9640 -11.62 20250121 7700 10.65 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
9 20250219 090808 57 100.00 KOSDAQ 금속 N N N N N 8460 0 3 0.00 3657260 433 5.05 8460 8460 8420 10990 5930 8460 8446.33 0.00 0 -42 8846 8652 8556 8362 8266 8605 8315 46 2530 500 6260 10 1 9100000 770 256.36 0.49 12 0.00 33.00 17120.00 9640 20250121 -12.24 7700 20241209 9.87 9640 -12.24 20250121 7890 7.22 20250207 9640 -12.24 20250121 7700 9.87 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
10 20250218 160805 57 100.00 KOSDAQ 금속 N N N N N 8460 -210 5 -2.42 69962610 8200 56.77 8670 8750 8460 11270 6070 8670 8532.03 0.00 0 -363 8856 8762 8646 8552 8436 8705 8495 46 2600 500 6410 10 1 9100000 770 256.36 0.49 12 0.09 33.00 17120.00 9660 20240205 -12.42 7700 20241209 9.87 9640 -12.24 20250121 7890 7.22 20250207 9640 -12.24 20250121 7700 9.87 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
11 20250218 150806 57 100.00 KOSDAQ 금속 N N N N N 8480 -190 5 -2.19 60235450 7051 48.82 8670 8750 8470 11270 6070 8670 8542.82 0.00 0 -253 8856 8762 8646 8552 8436 8705 8495 46 2600 500 6410 10 1 9100000 772 256.97 0.50 12 0.08 33.00 17120.00 9660 20240205 -12.22 7700 20241209 10.13 9640 -12.03 20250121 7890 7.48 20250207 9640 -12.03 20250121 7700 10.13 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
12 20250218 140806 57 100.00 KOSDAQ 금속 N N N N N 8540 -130 5 -1.50 49639030 5805 40.19 8670 8750 8470 11270 6070 8670 8551.08 0.00 0 -279 8856 8762 8646 8552 8436 8705 8495 46 2600 500 6410 10 1 9100000 777 258.79 0.50 12 0.06 33.00 17120.00 9660 20240205 -11.59 7700 20241209 10.91 9640 -11.41 20250121 7890 8.24 20250207 9640 -11.41 20250121 7700 10.91 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N