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
186230/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
20250219,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,50,2,0.68,276190190,37516,103.55,7320,7550,7290,9510,5130,7320,7361.93,0.72,0,13030,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,797,-6.23,1.83,12,0.35,-1183.00,4027.00,13630,20240521,-45.93,7030,20250212,4.84,8390,-12.16,20250109,7030,4.84,20250212,13630,-45.93,20240521,7030,4.84,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-20,5,-0.27,246303120,33424,92.26,7320,7550,7300,9510,5130,7320,7369.05,0.72,0,11857,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,790,-6.17,1.81,12,0.31,-1183.00,4027.00,13630,20240521,-46.44,7030,20250212,3.84,8390,-12.99,20250109,7030,3.84,20250212,13630,-46.44,20240521,7030,3.84,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,80,2,1.09,181995880,24647,68.03,7320,7550,7310,9510,5130,7320,7384.10,0.72,0,8477,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,801,-6.26,1.84,12,0.23,-1183.00,4027.00,13630,20240521,-45.71,7030,20250212,5.26,8390,-11.80,20250109,7030,5.26,20250212,13630,-45.71,20240521,7030,5.26,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,130918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7380,60,2,0.82,168621750,22839,63.04,7320,7550,7310,9510,5130,7320,7383.06,0.72,0,7799,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,799,-6.24,1.83,12,0.21,-1183.00,4027.00,13630,20240521,-45.85,7030,20250212,4.98,8390,-12.04,20250109,7030,4.98,20250212,13630,-45.85,20240521,7030,4.98,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,120917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,50,2,0.68,157183490,21292,58.77,7320,7550,7310,9510,5130,7320,7382.28,0.72,0,7245,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,797,-6.23,1.83,12,0.20,-1183.00,4027.00,13630,20240521,-45.93,7030,20250212,4.84,8390,-12.16,20250109,7030,4.84,20250212,13630,-45.93,20240521,7030,4.84,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,110918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,160,2,2.19,120653620,16337,45.09,7320,7550,7310,9510,5130,7320,7385.30,0.72,0,7219,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,809,-6.32,1.86,12,0.15,-1183.00,4027.00,13630,20240521,-45.12,7030,20250212,6.40,8390,-10.85,20250109,7030,6.40,20250212,13630,-45.12,20240521,7030,6.40,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,100919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,100,2,1.37,97369520,13193,36.41,7320,7550,7310,9510,5130,7320,7380.39,0.72,0,6864,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,803,-6.27,1.84,12,0.12,-1183.00,4027.00,13630,20240521,-45.56,7030,20250212,5.55,8390,-11.56,20250109,7030,5.55,20250212,13630,-45.56,20240521,7030,5.55,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250219,090919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,20,2,0.27,705440,96,0.26,7320,7380,7320,9510,5130,7320,7348.33,0.72,0,13,7553,7436,7363,7246,7173,7400,7210,54,2190,500,5120,10,1,10820188,794,-6.20,1.82,12,0.00,-1183.00,4027.00,13630,20240521,-46.15,7030,20250212,4.41,8390,-12.51,20250109,7030,4.41,20250212,13630,-46.15,20240521,7030,4.41,20250212,1.05,N,186230,500,54 억,,78123,N,N,0,N,00,N
20250218,160915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-140,5,-1.88,266955800,36205,195.05,7480,7480,7290,9690,5230,7460,7373.66,0.70,0,2381,7613,7536,7413,7336,7213,7575,7375,54,2230,500,5220,10,1,10820188,792,-6.19,1.82,12,0.33,-1183.00,4027.00,13630,20240521,-46.29,7030,20250212,4.13,8390,-12.75,20250109,7030,4.13,20250212,13630,-46.29,20240521,7030,4.13,20250212,1.07,N,186230,500,54 억,,75823,N,N,0,N,00,N
20250218,150917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,-50,5,-0.67,230846440,31274,168.48,7480,7480,7330,9690,5230,7460,7381.42,0.70,0,2530,7613,7536,7413,7336,7213,7575,7375,54,2230,500,5220,10,1,10820188,802,-6.26,1.84,12,0.29,-1183.00,4027.00,13630,20240521,-45.63,7030,20250212,5.41,8390,-11.68,20250109,7030,5.41,20250212,13630,-45.63,20240521,7030,5.41,20250212,1.07,N,186230,500,54 억,,75823,N,N,0,N,00,N
20250218,140918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7380,-80,5,-1.07,188421470,25529,137.53,7480,7480,7330,9690,5230,7460,7380.68,0.70,0,1636,7613,7536,7413,7336,7213,7575,7375,54,2230,500,5220,10,1,10820188,799,-6.24,1.83,12,0.24,-1183.00,4027.00,13630,20240521,-45.85,7030,20250212,4.98,8390,-12.04,20250109,7030,4.98,20250212,13630,-45.85,20240521,7030,4.98,20250212,1.07,N,186230,500,54 억,,75823,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 160917 57 100.00 KOSDAQ 금속 N N N N N 7370 50 2 0.68 276190190 37516 103.55 7320 7550 7290 9510 5130 7320 7361.93 0.72 0 13030 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 797 -6.23 1.83 12 0.35 -1183.00 4027.00 13630 20240521 -45.93 7030 20250212 4.84 8390 -12.16 20250109 7030 4.84 20250212 13630 -45.93 20240521 7030 4.84 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
3 20250219 150921 57 100.00 KOSDAQ 금속 N N N N N 7300 -20 5 -0.27 246303120 33424 92.26 7320 7550 7300 9510 5130 7320 7369.05 0.72 0 11857 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 790 -6.17 1.81 12 0.31 -1183.00 4027.00 13630 20240521 -46.44 7030 20250212 3.84 8390 -12.99 20250109 7030 3.84 20250212 13630 -46.44 20240521 7030 3.84 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
4 20250219 140917 57 100.00 KOSDAQ 금속 N N N N N 7400 80 2 1.09 181995880 24647 68.03 7320 7550 7310 9510 5130 7320 7384.10 0.72 0 8477 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 801 -6.26 1.84 12 0.23 -1183.00 4027.00 13630 20240521 -45.71 7030 20250212 5.26 8390 -11.80 20250109 7030 5.26 20250212 13630 -45.71 20240521 7030 5.26 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
5 20250219 130918 57 100.00 KOSDAQ 금속 N N N N N 7380 60 2 0.82 168621750 22839 63.04 7320 7550 7310 9510 5130 7320 7383.06 0.72 0 7799 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 799 -6.24 1.83 12 0.21 -1183.00 4027.00 13630 20240521 -45.85 7030 20250212 4.98 8390 -12.04 20250109 7030 4.98 20250212 13630 -45.85 20240521 7030 4.98 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
6 20250219 120917 57 100.00 KOSDAQ 금속 N N N N N 7370 50 2 0.68 157183490 21292 58.77 7320 7550 7310 9510 5130 7320 7382.28 0.72 0 7245 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 797 -6.23 1.83 12 0.20 -1183.00 4027.00 13630 20240521 -45.93 7030 20250212 4.84 8390 -12.16 20250109 7030 4.84 20250212 13630 -45.93 20240521 7030 4.84 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
7 20250219 110918 57 100.00 KOSDAQ 금속 N N N N N 7480 160 2 2.19 120653620 16337 45.09 7320 7550 7310 9510 5130 7320 7385.30 0.72 0 7219 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 809 -6.32 1.86 12 0.15 -1183.00 4027.00 13630 20240521 -45.12 7030 20250212 6.40 8390 -10.85 20250109 7030 6.40 20250212 13630 -45.12 20240521 7030 6.40 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
8 20250219 100919 57 100.00 KOSDAQ 금속 N N N N N 7420 100 2 1.37 97369520 13193 36.41 7320 7550 7310 9510 5130 7320 7380.39 0.72 0 6864 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 803 -6.27 1.84 12 0.12 -1183.00 4027.00 13630 20240521 -45.56 7030 20250212 5.55 8390 -11.56 20250109 7030 5.55 20250212 13630 -45.56 20240521 7030 5.55 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
9 20250219 090919 57 100.00 KOSDAQ 금속 N N N N N 7340 20 2 0.27 705440 96 0.26 7320 7380 7320 9510 5130 7320 7348.33 0.72 0 13 7553 7436 7363 7246 7173 7400 7210 54 2190 500 5120 10 1 10820188 794 -6.20 1.82 12 0.00 -1183.00 4027.00 13630 20240521 -46.15 7030 20250212 4.41 8390 -12.51 20250109 7030 4.41 20250212 13630 -46.15 20240521 7030 4.41 20250212 1.05 N 186230 500 54 억 78123 N N 0 N 00 N
10 20250218 160915 57 100.00 KOSDAQ 금속 N N N N N 7320 -140 5 -1.88 266955800 36205 195.05 7480 7480 7290 9690 5230 7460 7373.66 0.70 0 2381 7613 7536 7413 7336 7213 7575 7375 54 2230 500 5220 10 1 10820188 792 -6.19 1.82 12 0.33 -1183.00 4027.00 13630 20240521 -46.29 7030 20250212 4.13 8390 -12.75 20250109 7030 4.13 20250212 13630 -46.29 20240521 7030 4.13 20250212 1.07 N 186230 500 54 억 75823 N N 0 N 00 N
11 20250218 150917 57 100.00 KOSDAQ 금속 N N N N N 7410 -50 5 -0.67 230846440 31274 168.48 7480 7480 7330 9690 5230 7460 7381.42 0.70 0 2530 7613 7536 7413 7336 7213 7575 7375 54 2230 500 5220 10 1 10820188 802 -6.26 1.84 12 0.29 -1183.00 4027.00 13630 20240521 -45.63 7030 20250212 5.41 8390 -11.68 20250109 7030 5.41 20250212 13630 -45.63 20240521 7030 5.41 20250212 1.07 N 186230 500 54 억 75823 N N 0 N 00 N
12 20250218 140918 57 100.00 KOSDAQ 금속 N N N N N 7380 -80 5 -1.07 188421470 25529 137.53 7480 7480 7330 9690 5230 7460 7380.68 0.70 0 1636 7613 7536 7413 7336 7213 7575 7375 54 2230 500 5220 10 1 10820188 799 -6.24 1.83 12 0.24 -1183.00 4027.00 13630 20240521 -45.85 7030 20250212 4.98 8390 -12.04 20250109 7030 4.98 20250212 13630 -45.85 20240521 7030 4.98 20250212 1.07 N 186230 500 54 억 75823 N N 0 N 00 N