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
020400/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
20250219,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,-90,5,-1.24,142920400,19928,92.52,7290,7340,7110,9450,5090,7270,7171.41,0.69,0,488,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,229,27.62,0.44,12,0.62,260.00,16443.00,10290,20240322,-30.22,5500,20241115,30.55,8640,-16.90,20250213,6400,12.19,20250204,10290,-30.22,20240322,5500,30.55,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-120,5,-1.65,130546170,18204,84.52,7290,7340,7110,9450,5090,7270,7171.29,0.69,0,59,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,228,27.50,0.43,12,0.57,260.00,16443.00,10290,20240322,-30.52,5500,20241115,30.00,8640,-17.25,20250213,6400,11.72,20250204,10290,-30.52,20240322,5500,30.00,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-80,5,-1.10,107122520,14934,69.34,7290,7340,7110,9450,5090,7270,7173.06,0.69,0,-2514,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,229,27.65,0.44,12,0.47,260.00,16443.00,10290,20240322,-30.13,5500,20241115,30.73,8640,-16.78,20250213,6400,12.34,20250204,10290,-30.13,20240322,5500,30.73,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-80,5,-1.10,102150640,14241,66.12,7290,7340,7110,9450,5090,7270,7173.00,0.69,0,-2587,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,229,27.65,0.44,12,0.45,260.00,16443.00,10290,20240322,-30.13,5500,20241115,30.73,8640,-16.78,20250213,6400,12.34,20250204,10290,-30.13,20240322,5500,30.73,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-130,5,-1.79,98053820,13670,63.47,7290,7340,7110,9450,5090,7270,7172.92,0.69,0,-2612,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,228,27.46,0.43,12,0.43,260.00,16443.00,10290,20240322,-30.61,5500,20241115,29.82,8640,-17.36,20250213,6400,11.56,20250204,10290,-30.61,20240322,5500,29.82,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-100,5,-1.38,90746510,12647,58.72,7290,7340,7110,9450,5090,7270,7175.34,0.69,0,-2672,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,229,27.58,0.44,12,0.40,260.00,16443.00,10290,20240322,-30.32,5500,20241115,30.36,8640,-17.01,20250213,6400,12.03,20250204,10290,-30.32,20240322,5500,30.36,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-80,5,-1.10,83196550,11591,53.82,7290,7340,7110,9450,5090,7270,7177.69,0.69,0,-2910,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,229,27.65,0.44,12,0.36,260.00,16443.00,10290,20240322,-30.13,5500,20241115,30.73,8640,-16.78,20250213,6400,12.34,20250204,10290,-30.13,20240322,5500,30.73,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250219,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,-20,5,-0.28,13165030,1808,8.39,7290,7340,7240,9450,5090,7270,7281.54,0.69,0,-1393,7530,7400,7280,7150,7030,7395,7145,32,2180,1000,4500,10,1,3189166,231,27.88,0.44,12,0.06,260.00,16443.00,10290,20240322,-29.54,5500,20241115,31.82,8640,-16.09,20250213,6400,13.28,20250204,10290,-29.54,20240322,5500,31.82,20241115,0.02,N,020400,1000,31 억,,22067,N,N,0,N,00,N
20250218,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,0,3,0.00,144295720,19941,58.05,7270,7410,7160,9450,5090,7270,7236.13,0.71,0,-532,7536,7402,7296,7162,7056,7350,7110,32,2180,1000,4500,10,1,3189166,232,27.96,0.44,12,0.63,260.00,16443.00,10290,20240322,-29.35,5500,20241115,32.18,8640,-15.86,20250213,6400,13.59,20250204,10290,-29.35,20240322,5500,32.18,20241115,0.00,N,020400,1000,31 억,,22598,N,N,0,N,00,N
20250218,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-10,5,-0.14,138501800,19145,55.74,7270,7410,7160,9450,5090,7270,7234.36,0.71,0,154,7536,7402,7296,7162,7056,7350,7110,32,2180,1000,4500,10,1,3189166,232,27.92,0.44,12,0.60,260.00,16443.00,10290,20240322,-29.45,5500,20241115,32.00,8640,-15.97,20250213,6400,13.44,20250204,10290,-29.45,20240322,5500,32.00,20241115,0.00,N,020400,1000,31 억,,22598,N,N,0,N,00,N
20250218,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,10,2,0.14,128314290,17744,51.66,7270,7410,7160,9450,5090,7270,7231.42,0.71,0,-2,7536,7402,7296,7162,7056,7350,7110,32,2180,1000,4500,10,1,3189166,232,28.00,0.44,12,0.56,260.00,16443.00,10290,20240322,-29.25,5500,20241115,32.36,8640,-15.74,20250213,6400,13.75,20250204,10290,-29.25,20240322,5500,32.36,20241115,0.00,N,020400,1000,31 억,,22598,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 160337 57 100.00 KOSDAQ 금속 N N N N N 7180 -90 5 -1.24 142920400 19928 92.52 7290 7340 7110 9450 5090 7270 7171.41 0.69 0 488 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 229 27.62 0.44 12 0.62 260.00 16443.00 10290 20240322 -30.22 5500 20241115 30.55 8640 -16.90 20250213 6400 12.19 20250204 10290 -30.22 20240322 5500 30.55 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
3 20250219 150339 57 100.00 KOSDAQ 금속 N N N N N 7150 -120 5 -1.65 130546170 18204 84.52 7290 7340 7110 9450 5090 7270 7171.29 0.69 0 59 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 228 27.50 0.43 12 0.57 260.00 16443.00 10290 20240322 -30.52 5500 20241115 30.00 8640 -17.25 20250213 6400 11.72 20250204 10290 -30.52 20240322 5500 30.00 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
4 20250219 140337 57 100.00 KOSDAQ 금속 N N N N N 7190 -80 5 -1.10 107122520 14934 69.34 7290 7340 7110 9450 5090 7270 7173.06 0.69 0 -2514 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 229 27.65 0.44 12 0.47 260.00 16443.00 10290 20240322 -30.13 5500 20241115 30.73 8640 -16.78 20250213 6400 12.34 20250204 10290 -30.13 20240322 5500 30.73 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
5 20250219 130338 57 100.00 KOSDAQ 금속 N N N N N 7190 -80 5 -1.10 102150640 14241 66.12 7290 7340 7110 9450 5090 7270 7173.00 0.69 0 -2587 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 229 27.65 0.44 12 0.45 260.00 16443.00 10290 20240322 -30.13 5500 20241115 30.73 8640 -16.78 20250213 6400 12.34 20250204 10290 -30.13 20240322 5500 30.73 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
6 20250219 120338 57 100.00 KOSDAQ 금속 N N N N N 7140 -130 5 -1.79 98053820 13670 63.47 7290 7340 7110 9450 5090 7270 7172.92 0.69 0 -2612 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 228 27.46 0.43 12 0.43 260.00 16443.00 10290 20240322 -30.61 5500 20241115 29.82 8640 -17.36 20250213 6400 11.56 20250204 10290 -30.61 20240322 5500 29.82 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
7 20250219 110338 57 100.00 KOSDAQ 금속 N N N N N 7170 -100 5 -1.38 90746510 12647 58.72 7290 7340 7110 9450 5090 7270 7175.34 0.69 0 -2672 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 229 27.58 0.44 12 0.40 260.00 16443.00 10290 20240322 -30.32 5500 20241115 30.36 8640 -17.01 20250213 6400 12.03 20250204 10290 -30.32 20240322 5500 30.36 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
8 20250219 100337 57 100.00 KOSDAQ 금속 N N N N N 7190 -80 5 -1.10 83196550 11591 53.82 7290 7340 7110 9450 5090 7270 7177.69 0.69 0 -2910 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 229 27.65 0.44 12 0.36 260.00 16443.00 10290 20240322 -30.13 5500 20241115 30.73 8640 -16.78 20250213 6400 12.34 20250204 10290 -30.13 20240322 5500 30.73 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
9 20250219 090338 57 100.00 KOSDAQ 금속 N N N N N 7250 -20 5 -0.28 13165030 1808 8.39 7290 7340 7240 9450 5090 7270 7281.54 0.69 0 -1393 7530 7400 7280 7150 7030 7395 7145 32 2180 1000 4500 10 1 3189166 231 27.88 0.44 12 0.06 260.00 16443.00 10290 20240322 -29.54 5500 20241115 31.82 8640 -16.09 20250213 6400 13.28 20250204 10290 -29.54 20240322 5500 31.82 20241115 0.02 N 020400 1000 31 억 22067 N N 0 N 00 N
10 20250218 160336 57 100.00 KOSDAQ 금속 N N N N N 7270 0 3 0.00 144295720 19941 58.05 7270 7410 7160 9450 5090 7270 7236.13 0.71 0 -532 7536 7402 7296 7162 7056 7350 7110 32 2180 1000 4500 10 1 3189166 232 27.96 0.44 12 0.63 260.00 16443.00 10290 20240322 -29.35 5500 20241115 32.18 8640 -15.86 20250213 6400 13.59 20250204 10290 -29.35 20240322 5500 32.18 20241115 0.00 N 020400 1000 31 억 22598 N N 0 N 00 N
11 20250218 150337 57 100.00 KOSDAQ 금속 N N N N N 7260 -10 5 -0.14 138501800 19145 55.74 7270 7410 7160 9450 5090 7270 7234.36 0.71 0 154 7536 7402 7296 7162 7056 7350 7110 32 2180 1000 4500 10 1 3189166 232 27.92 0.44 12 0.60 260.00 16443.00 10290 20240322 -29.45 5500 20241115 32.00 8640 -15.97 20250213 6400 13.44 20250204 10290 -29.45 20240322 5500 32.00 20241115 0.00 N 020400 1000 31 억 22598 N N 0 N 00 N
12 20250218 140337 57 100.00 KOSDAQ 금속 N N N N N 7280 10 2 0.14 128314290 17744 51.66 7270 7410 7160 9450 5090 7270 7231.42 0.71 0 -2 7536 7402 7296 7162 7056 7350 7110 32 2180 1000 4500 10 1 3189166 232 28.00 0.44 12 0.56 260.00 16443.00 10290 20240322 -29.25 5500 20241115 32.36 8640 -15.74 20250213 6400 13.75 20250204 10290 -29.25 20240322 5500 32.36 20241115 0.00 N 020400 1000 31 억 22598 N N 0 N 00 N