ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,6,2,0.35,330458430,194038,66.76,1707,1730,1691,2215,1194,1705,1703.06,0.79,0,4955,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,788,3.27,0.69,12,0.42,523.00,2473.00,2110,20250114,-18.91,1352,20240909,26.55,2110,-18.91,20250114,1507,13.54,20250102,2110,-18.91,20250114,1352,26.55,20240909,6.31,N,090410,100,46 억,,364091,N,N,0,N,00,N
20250218,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1705,0,3,0.00,290788782,170765,58.75,1707,1730,1691,2215,1194,1705,1702.86,0.79,0,936,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,786,3.26,0.69,12,0.37,523.00,2473.00,2110,20250114,-19.19,1352,20240909,26.11,2110,-19.19,20250114,1507,13.14,20250102,2110,-19.19,20250114,1352,26.11,20240909,6.31,N,090410,100,46 억,,364091,N,N,0,N,00,N
20250218,110717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1698,-7,5,-0.41,261315565,153456,52.80,1707,1730,1691,2215,1194,1705,1702.87,0.79,0,2413,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,783,3.25,0.69,12,0.33,523.00,2473.00,2110,20250114,-19.53,1352,20240909,25.59,2110,-19.53,20250114,1507,12.67,20250102,2110,-19.53,20250114,1352,25.59,20240909,6.31,N,090410,100,46 억,,364091,N,N,0,N,00,N
20250218,100717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-5,5,-0.29,197187001,115651,39.79,1707,1730,1693,2215,1194,1705,1705.02,0.79,0,3684,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,783,3.25,0.69,12,0.25,523.00,2473.00,2110,20250114,-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
20250218,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,5,2,0.29,52646879,30698,10.56,1707,1730,1705,2215,1194,1705,1714.99,0.79,0,12737,1727,1716,1704,1693,1681,1721,1698,46,510,100,1190,1,1,46084095,788,3.27,0.69,12,0.07,523.00,2473.00,2110,20250114,-18.96,1352,20240909,26.48,2110,-18.96,20250114,1507,13.47,20250102,2110,-18.96,20250114,1352,26.48,20240909,6.31,N,090410,100,46 억,,364091,N,N,0,N,00,N
20250217,160717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1705,12,2,0.71,467305507,274160,70.84,1693,1715,1692,2200,1186,1693,1704.49,0.72,0,32905,1744,1718,1694,1668,1644,1706,1656,46,507,100,1180,1,1,46084095,786,3.26,0.69,12,0.59,523.00,2473.00,2110,20250114,-19.19,1352,20240909,26.11,2110,-19.19,20250114,1507,13.14,20250102,2110,-19.19,20250114,1352,26.11,20240909,6.32,N,090410,100,46 억,,332823,N,N,0,N,00,N
20250217,150716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,18,2,1.06,444671604,260899,67.41,1693,1715,1692,2200,1186,1693,1704.38,0.72,0,32561,1744,1718,1694,1668,1644,1706,1656,46,507,100,1180,1,1,46084095,788,3.27,0.69,12,0.57,523.00,2473.00,2110,20250114,-18.91,1352,20240909,26.55,2110,-18.91,20250114,1507,13.54,20250102,2110,-18.91,20250114,1352,26.55,20240909,6.32,N,090410,100,46 억,,332823,N,N,0,N,00,N
20250217,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,10,2,0.59,306592383,180035,46.52,1693,1715,1692,2200,1186,1693,1702.96,0.72,0,6509,1744,1718,1694,1668,1644,1706,1656,46,507,100,1180,1,1,46084095,785,3.26,0.69,12,0.39,523.00,2473.00,2110,20250114,-19.29,1352,20240909,25.96,2110,-19.29,20250114,1507,13.01,20250102,2110,-19.29,20250114,1352,25.96,20240909,6.32,N,090410,100,46 억,,332823,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 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
3 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
4 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
5 20250218 130717 57 100.00 KOSDAQ 금속 N N N N N 1711 6 2 0.35 330458430 194038 66.76 1707 1730 1691 2215 1194 1705 1703.06 0.79 0 4955 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 788 3.27 0.69 12 0.42 523.00 2473.00 2110 20250114 -18.91 1352 20240909 26.55 2110 -18.91 20250114 1507 13.54 20250102 2110 -18.91 20250114 1352 26.55 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N
6 20250218 120719 57 100.00 KOSDAQ 금속 N N N N N 1705 0 3 0.00 290788782 170765 58.75 1707 1730 1691 2215 1194 1705 1702.86 0.79 0 936 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 786 3.26 0.69 12 0.37 523.00 2473.00 2110 20250114 -19.19 1352 20240909 26.11 2110 -19.19 20250114 1507 13.14 20250102 2110 -19.19 20250114 1352 26.11 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N
7 20250218 110717 57 100.00 KOSDAQ 금속 N N N N N 1698 -7 5 -0.41 261315565 153456 52.80 1707 1730 1691 2215 1194 1705 1702.87 0.79 0 2413 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 783 3.25 0.69 12 0.33 523.00 2473.00 2110 20250114 -19.53 1352 20240909 25.59 2110 -19.53 20250114 1507 12.67 20250102 2110 -19.53 20250114 1352 25.59 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N
8 20250218 100717 57 100.00 KOSDAQ 금속 N N N N N 1700 -5 5 -0.29 197187001 115651 39.79 1707 1730 1693 2215 1194 1705 1705.02 0.79 0 3684 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 783 3.25 0.69 12 0.25 523.00 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
9 20250218 090719 57 100.00 KOSDAQ 금속 N N N N N 1710 5 2 0.29 52646879 30698 10.56 1707 1730 1705 2215 1194 1705 1714.99 0.79 0 12737 1727 1716 1704 1693 1681 1721 1698 46 510 100 1190 1 1 46084095 788 3.27 0.69 12 0.07 523.00 2473.00 2110 20250114 -18.96 1352 20240909 26.48 2110 -18.96 20250114 1507 13.47 20250102 2110 -18.96 20250114 1352 26.48 20240909 6.31 N 090410 100 46 억 364091 N N 0 N 00 N
10 20250217 160717 57 100.00 KOSDAQ 금속 N N N N N 1705 12 2 0.71 467305507 274160 70.84 1693 1715 1692 2200 1186 1693 1704.49 0.72 0 32905 1744 1718 1694 1668 1644 1706 1656 46 507 100 1180 1 1 46084095 786 3.26 0.69 12 0.59 523.00 2473.00 2110 20250114 -19.19 1352 20240909 26.11 2110 -19.19 20250114 1507 13.14 20250102 2110 -19.19 20250114 1352 26.11 20240909 6.32 N 090410 100 46 억 332823 N N 0 N 00 N
11 20250217 150716 57 100.00 KOSDAQ 금속 N N N N N 1711 18 2 1.06 444671604 260899 67.41 1693 1715 1692 2200 1186 1693 1704.38 0.72 0 32561 1744 1718 1694 1668 1644 1706 1656 46 507 100 1180 1 1 46084095 788 3.27 0.69 12 0.57 523.00 2473.00 2110 20250114 -18.91 1352 20240909 26.55 2110 -18.91 20250114 1507 13.54 20250102 2110 -18.91 20250114 1352 26.55 20240909 6.32 N 090410 100 46 억 332823 N N 0 N 00 N
12 20250217 140716 57 100.00 KOSDAQ 금속 N N N N N 1703 10 2 0.59 306592383 180035 46.52 1693 1715 1692 2200 1186 1693 1702.96 0.72 0 6509 1744 1718 1694 1668 1644 1706 1656 46 507 100 1180 1 1 46084095 785 3.26 0.69 12 0.39 523.00 2473.00 2110 20250114 -19.29 1352 20240909 25.96 2110 -19.29 20250114 1507 13.01 20250102 2110 -19.29 20250114 1352 25.96 20240909 6.32 N 090410 100 46 억 332823 N N 0 N 00 N