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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019210/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
20250228,160345,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5260,-30,5,-0.57,305304780,58842,146.41,5290,5290,5140,6870,3710,5290,5188.48,18.54,0,783,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1766,7.68,0.51,12,0.18,685.00,10244.00,6660,20240219,-21.02,4820,20241210,9.13,5550,-5.23,20250206,4955,6.16,20250203,6280,-16.24,20240304,4820,9.13,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,150346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5170,-120,5,-2.27,266047720,51307,127.66,5290,5290,5140,6870,3710,5290,5185.41,18.54,0,702,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1736,7.55,0.50,12,0.15,685.00,10244.00,6660,20240219,-22.37,4820,20241210,7.26,5550,-6.85,20250206,4955,4.34,20250203,6280,-17.68,20240304,4820,7.26,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,140347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5180,-110,5,-2.08,238700030,46018,114.50,5290,5290,5140,6870,3710,5290,5187.10,18.54,0,2347,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1739,7.56,0.51,12,0.14,685.00,10244.00,6660,20240219,-22.22,4820,20241210,7.47,5550,-6.67,20250206,4955,4.54,20250203,6280,-17.52,20240304,4820,7.47,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,130347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5180,-110,5,-2.08,215687110,41562,103.41,5290,5290,5140,6870,3710,5290,5189.53,18.54,0,2558,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1739,7.56,0.51,12,0.12,685.00,10244.00,6660,20240219,-22.22,4820,20241210,7.47,5550,-6.67,20250206,4955,4.54,20250203,6280,-17.52,20240304,4820,7.47,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,120344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5170,-120,5,-2.27,182834580,35188,87.55,5290,5290,5150,6870,3710,5290,5195.94,18.54,0,1261,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1736,7.55,0.50,12,0.10,685.00,10244.00,6660,20240219,-22.37,4820,20241210,7.26,5550,-6.85,20250206,4955,4.34,20250203,6280,-17.68,20240304,4820,7.26,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,110344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5210,-80,5,-1.51,140505020,27010,67.20,5290,5290,5170,6870,3710,5290,5201.96,18.54,0,-2218,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1749,7.61,0.51,12,0.08,685.00,10244.00,6660,20240219,-21.77,4820,20241210,8.09,5550,-6.13,20250206,4955,5.15,20250203,6280,-17.04,20240304,4820,8.09,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,100344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5200,-90,5,-1.70,82285840,15812,39.34,5290,5290,5170,6870,3710,5290,5204.01,18.54,0,-685,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1746,7.59,0.51,12,0.05,685.00,10244.00,6660,20240219,-21.92,4820,20241210,7.88,5550,-6.31,20250206,4955,4.94,20250203,6280,-17.20,20240304,4820,7.88,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250228,090345,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5220,-70,5,-1.32,14137590,2703,6.73,5290,5290,5220,6870,3710,5290,5230.33,18.54,0,1097,5450,5370,5310,5230,5170,5340,5200,168,1580,500,3910,10,1,33573819,1753,7.62,0.51,12,0.01,685.00,10244.00,6660,20240219,-21.62,4820,20241210,8.30,5550,-5.95,20250206,4955,5.35,20250203,6280,-16.88,20240304,4820,8.30,20241210,1.08,N,019210,500,167 억,,6226093,N,N,4,N,00,N
20250227,160344,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5290,-90,5,-1.67,213081390,40118,117.48,5380,5390,5250,6990,3770,5380,5311.37,18.58,0,-12224,5460,5420,5380,5340,5300,5400,5320,168,1610,500,3980,10,1,33573819,1776,7.72,0.52,12,0.12,685.00,10244.00,6660,20240219,-20.57,4820,20241210,9.75,5550,-4.68,20250206,4955,6.76,20250203,6280,-15.76,20240304,4820,9.75,20241210,1.10,N,019210,500,167 억,,6238559,N,N,4,N,00,N
20250227,150342,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5280,-100,5,-1.86,195634550,36812,107.80,5380,5390,5250,6990,3770,5380,5314.42,18.58,0,-11167,5460,5420,5380,5340,5300,5400,5320,168,1610,500,3980,10,1,33573819,1773,7.71,0.52,12,0.11,685.00,10244.00,6660,20240219,-20.72,4820,20241210,9.54,5550,-4.86,20250206,4955,6.56,20250203,6280,-15.92,20240304,4820,9.54,20241210,1.10,N,019210,500,167 억,,6238559,N,N,19,N,00,N
20250227,140343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5300,-80,5,-1.49,158207900,29715,87.01,5380,5390,5290,6990,3770,5380,5324.18,18.58,0,-12176,5460,5420,5380,5340,5300,5400,5320,168,1610,500,3980,10,1,33573819,1779,7.74,0.52,12,0.09,685.00,10244.00,6660,20240219,-20.42,4820,20241210,9.96,5550,-4.50,20250206,4955,6.96,20250203,6280,-15.61,20240304,4820,9.96,20241210,1.10,N,019210,500,167 억,,6238559,N,N,19,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 20250228 160345 55 60.00 KOSDAQ 금속 N N N Y 60 N 5260 -30 5 -0.57 305304780 58842 146.41 5290 5290 5140 6870 3710 5290 5188.48 18.54 0 783 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1766 7.68 0.51 12 0.18 685.00 10244.00 6660 20240219 -21.02 4820 20241210 9.13 5550 -5.23 20250206 4955 6.16 20250203 6280 -16.24 20240304 4820 9.13 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
3 20250228 150346 55 60.00 KOSDAQ 금속 N N N Y 60 N 5170 -120 5 -2.27 266047720 51307 127.66 5290 5290 5140 6870 3710 5290 5185.41 18.54 0 702 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1736 7.55 0.50 12 0.15 685.00 10244.00 6660 20240219 -22.37 4820 20241210 7.26 5550 -6.85 20250206 4955 4.34 20250203 6280 -17.68 20240304 4820 7.26 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
4 20250228 140347 55 60.00 KOSDAQ 금속 N N N Y 60 N 5180 -110 5 -2.08 238700030 46018 114.50 5290 5290 5140 6870 3710 5290 5187.10 18.54 0 2347 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1739 7.56 0.51 12 0.14 685.00 10244.00 6660 20240219 -22.22 4820 20241210 7.47 5550 -6.67 20250206 4955 4.54 20250203 6280 -17.52 20240304 4820 7.47 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
5 20250228 130347 55 60.00 KOSDAQ 금속 N N N Y 60 N 5180 -110 5 -2.08 215687110 41562 103.41 5290 5290 5140 6870 3710 5290 5189.53 18.54 0 2558 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1739 7.56 0.51 12 0.12 685.00 10244.00 6660 20240219 -22.22 4820 20241210 7.47 5550 -6.67 20250206 4955 4.54 20250203 6280 -17.52 20240304 4820 7.47 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
6 20250228 120344 55 60.00 KOSDAQ 금속 N N N Y 60 N 5170 -120 5 -2.27 182834580 35188 87.55 5290 5290 5150 6870 3710 5290 5195.94 18.54 0 1261 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1736 7.55 0.50 12 0.10 685.00 10244.00 6660 20240219 -22.37 4820 20241210 7.26 5550 -6.85 20250206 4955 4.34 20250203 6280 -17.68 20240304 4820 7.26 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
7 20250228 110344 55 60.00 KOSDAQ 금속 N N N Y 60 N 5210 -80 5 -1.51 140505020 27010 67.20 5290 5290 5170 6870 3710 5290 5201.96 18.54 0 -2218 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1749 7.61 0.51 12 0.08 685.00 10244.00 6660 20240219 -21.77 4820 20241210 8.09 5550 -6.13 20250206 4955 5.15 20250203 6280 -17.04 20240304 4820 8.09 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
8 20250228 100344 55 60.00 KOSDAQ 금속 N N N Y 60 N 5200 -90 5 -1.70 82285840 15812 39.34 5290 5290 5170 6870 3710 5290 5204.01 18.54 0 -685 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1746 7.59 0.51 12 0.05 685.00 10244.00 6660 20240219 -21.92 4820 20241210 7.88 5550 -6.31 20250206 4955 4.94 20250203 6280 -17.20 20240304 4820 7.88 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
9 20250228 090345 55 60.00 KOSDAQ 금속 N N N Y 60 N 5220 -70 5 -1.32 14137590 2703 6.73 5290 5290 5220 6870 3710 5290 5230.33 18.54 0 1097 5450 5370 5310 5230 5170 5340 5200 168 1580 500 3910 10 1 33573819 1753 7.62 0.51 12 0.01 685.00 10244.00 6660 20240219 -21.62 4820 20241210 8.30 5550 -5.95 20250206 4955 5.35 20250203 6280 -16.88 20240304 4820 8.30 20241210 1.08 N 019210 500 167 억 6226093 N N 4 N 00 N
10 20250227 160344 55 60.00 KOSDAQ 금속 N N N Y 60 N 5290 -90 5 -1.67 213081390 40118 117.48 5380 5390 5250 6990 3770 5380 5311.37 18.58 0 -12224 5460 5420 5380 5340 5300 5400 5320 168 1610 500 3980 10 1 33573819 1776 7.72 0.52 12 0.12 685.00 10244.00 6660 20240219 -20.57 4820 20241210 9.75 5550 -4.68 20250206 4955 6.76 20250203 6280 -15.76 20240304 4820 9.75 20241210 1.10 N 019210 500 167 억 6238559 N N 4 N 00 N
11 20250227 150342 55 60.00 KOSDAQ 금속 N N N Y 60 N 5280 -100 5 -1.86 195634550 36812 107.80 5380 5390 5250 6990 3770 5380 5314.42 18.58 0 -11167 5460 5420 5380 5340 5300 5400 5320 168 1610 500 3980 10 1 33573819 1773 7.71 0.52 12 0.11 685.00 10244.00 6660 20240219 -20.72 4820 20241210 9.54 5550 -4.86 20250206 4955 6.56 20250203 6280 -15.92 20240304 4820 9.54 20241210 1.10 N 019210 500 167 억 6238559 N N 19 N 00 N
12 20250227 140343 55 60.00 KOSDAQ 금속 N N N Y 60 N 5300 -80 5 -1.49 158207900 29715 87.01 5380 5390 5290 6990 3770 5380 5324.18 18.58 0 -12176 5460 5420 5380 5340 5300 5400 5320 168 1610 500 3980 10 1 33573819 1779 7.74 0.52 12 0.09 685.00 10244.00 6660 20240219 -20.42 4820 20241210 9.96 5550 -4.50 20250206 4955 6.96 20250203 6280 -15.61 20240304 4820 9.96 20241210 1.10 N 019210 500 167 억 6238559 N N 19 N 00 N