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
021040/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
20250219,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,5,2,0.56,13332594,14648,51.23,914,917,905,1170,630,900,910.20,0.23,0,118,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,196,-4.89,0.31,12,0.07,-185.00,2910.00,2257,20240228,-59.90,869,20241209,4.14,1099,-17.65,20250122,890,1.69,20250210,4515,-79.96,20240228,869,4.14,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,911,11,2,1.22,13274674,14584,51.01,914,917,905,1170,630,900,910.22,0.23,0,118,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,198,-4.92,0.31,12,0.07,-185.00,2910.00,2257,20240228,-59.64,869,20241209,4.83,1099,-17.11,20250122,890,2.36,20250210,4515,-79.82,20240228,869,4.83,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,911,11,2,1.22,12793833,14053,49.15,914,917,905,1170,630,900,910.40,0.23,0,118,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,198,-4.92,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.64,869,20241209,4.83,1099,-17.11,20250122,890,2.36,20250210,4515,-79.82,20240228,869,4.83,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,912,12,2,1.33,11902497,13070,45.72,914,917,906,1170,630,900,910.67,0.23,0,118,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,198,-4.93,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.59,869,20241209,4.95,1099,-17.02,20250122,890,2.47,20250210,4515,-79.80,20240228,869,4.95,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,914,14,2,1.56,11522593,12653,44.26,914,917,906,1170,630,900,910.66,0.23,0,-38,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.50,869,20241209,5.18,1099,-16.83,20250122,890,2.70,20250210,4515,-79.76,20240228,869,5.18,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,15,2,1.67,11114579,12207,42.70,914,917,906,1170,630,900,910.51,0.23,0,225,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,199,-4.95,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.46,869,20241209,5.29,1099,-16.74,20250122,890,2.81,20250210,4515,-79.73,20240228,869,5.29,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,912,12,2,1.33,2860782,3132,10.95,914,917,911,1170,630,900,913.40,0.23,0,226,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,198,-4.93,0.31,12,0.01,-185.00,2910.00,2257,20240228,-59.59,869,20241209,4.95,1099,-17.02,20250122,890,2.47,20250210,4515,-79.80,20240228,869,4.95,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250219,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,917,17,2,1.89,1380565,1511,5.29,914,917,911,1170,630,900,913.68,0.23,0,218,932,916,908,892,884,912,888,543,270,2500,570,1,1,21704774,199,-4.96,0.32,12,0.01,-185.00,2910.00,2257,20240228,-59.37,869,20241209,5.52,1099,-16.56,20250122,890,3.03,20250210,4515,-79.69,20240228,869,5.52,20241209,0.00,N,021040,2500,542 억,,49721,N,N,0,N,00,N
20250218,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-7,5,-0.77,25902877,28590,252.23,910,924,900,1179,635,907,906.01,0.23,0,-975,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,195,-4.86,0.31,12,0.13,-185.00,2910.00,2257,20240228,-60.12,869,20241209,3.57,1099,-18.11,20250122,890,1.12,20250210,4515,-80.07,20240228,869,3.57,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,-6,5,-0.66,21897750,24141,212.98,910,924,900,1179,635,907,907.08,0.23,0,-341,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,196,-4.87,0.31,12,0.11,-185.00,2910.00,2257,20240228,-60.08,869,20241209,3.68,1099,-18.02,20250122,890,1.24,20250210,4515,-80.04,20240228,869,3.68,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-7,5,-0.77,17731882,19525,172.25,910,924,900,1179,635,907,908.16,0.23,0,-335,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,195,-4.86,0.31,12,0.09,-185.00,2910.00,2257,20240228,-60.12,869,20241209,3.57,1099,-18.11,20250122,890,1.12,20250210,4515,-80.07,20240228,869,3.57,20241209,0.00,N,021040,2500,542 억,,50696,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 160338 57 100.00 KOSDAQ 금속 N N N N N 905 5 2 0.56 13332594 14648 51.23 914 917 905 1170 630 900 910.20 0.23 0 118 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 196 -4.89 0.31 12 0.07 -185.00 2910.00 2257 20240228 -59.90 869 20241209 4.14 1099 -17.65 20250122 890 1.69 20250210 4515 -79.96 20240228 869 4.14 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
3 20250219 150340 57 100.00 KOSDAQ 금속 N N N N N 911 11 2 1.22 13274674 14584 51.01 914 917 905 1170 630 900 910.22 0.23 0 118 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 198 -4.92 0.31 12 0.07 -185.00 2910.00 2257 20240228 -59.64 869 20241209 4.83 1099 -17.11 20250122 890 2.36 20250210 4515 -79.82 20240228 869 4.83 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
4 20250219 140338 57 100.00 KOSDAQ 금속 N N N N N 911 11 2 1.22 12793833 14053 49.15 914 917 905 1170 630 900 910.40 0.23 0 118 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 198 -4.92 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.64 869 20241209 4.83 1099 -17.11 20250122 890 2.36 20250210 4515 -79.82 20240228 869 4.83 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
5 20250219 130339 57 100.00 KOSDAQ 금속 N N N N N 912 12 2 1.33 11902497 13070 45.72 914 917 906 1170 630 900 910.67 0.23 0 118 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 198 -4.93 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.59 869 20241209 4.95 1099 -17.02 20250122 890 2.47 20250210 4515 -79.80 20240228 869 4.95 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
6 20250219 120339 57 100.00 KOSDAQ 금속 N N N N N 914 14 2 1.56 11522593 12653 44.26 914 917 906 1170 630 900 910.66 0.23 0 -38 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 198 -4.94 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.50 869 20241209 5.18 1099 -16.83 20250122 890 2.70 20250210 4515 -79.76 20240228 869 5.18 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
7 20250219 110339 57 100.00 KOSDAQ 금속 N N N N N 915 15 2 1.67 11114579 12207 42.70 914 917 906 1170 630 900 910.51 0.23 0 225 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 199 -4.95 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.46 869 20241209 5.29 1099 -16.74 20250122 890 2.81 20250210 4515 -79.73 20240228 869 5.29 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
8 20250219 100338 57 100.00 KOSDAQ 금속 N N N N N 912 12 2 1.33 2860782 3132 10.95 914 917 911 1170 630 900 913.40 0.23 0 226 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 198 -4.93 0.31 12 0.01 -185.00 2910.00 2257 20240228 -59.59 869 20241209 4.95 1099 -17.02 20250122 890 2.47 20250210 4515 -79.80 20240228 869 4.95 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
9 20250219 090339 57 100.00 KOSDAQ 금속 N N N N N 917 17 2 1.89 1380565 1511 5.29 914 917 911 1170 630 900 913.68 0.23 0 218 932 916 908 892 884 912 888 543 270 2500 570 1 1 21704774 199 -4.96 0.32 12 0.01 -185.00 2910.00 2257 20240228 -59.37 869 20241209 5.52 1099 -16.56 20250122 890 3.03 20250210 4515 -79.69 20240228 869 5.52 20241209 0.00 N 021040 2500 542 억 49721 N N 0 N 00 N
10 20250218 160338 57 100.00 KOSDAQ 금속 N N N N N 900 -7 5 -0.77 25902877 28590 252.23 910 924 900 1179 635 907 906.01 0.23 0 -975 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 195 -4.86 0.31 12 0.13 -185.00 2910.00 2257 20240228 -60.12 869 20241209 3.57 1099 -18.11 20250122 890 1.12 20250210 4515 -80.07 20240228 869 3.57 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
11 20250218 150339 57 100.00 KOSDAQ 금속 N N N N N 901 -6 5 -0.66 21897750 24141 212.98 910 924 900 1179 635 907 907.08 0.23 0 -341 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 196 -4.87 0.31 12 0.11 -185.00 2910.00 2257 20240228 -60.08 869 20241209 3.68 1099 -18.02 20250122 890 1.24 20250210 4515 -80.04 20240228 869 3.68 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
12 20250218 140338 57 100.00 KOSDAQ 금속 N N N N N 900 -7 5 -0.77 17731882 19525 172.25 910 924 900 1179 635 907 908.16 0.23 0 -335 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 195 -4.86 0.31 12 0.09 -185.00 2910.00 2257 20240228 -60.12 869 20241209 3.57 1099 -18.11 20250122 890 1.12 20250210 4515 -80.07 20240228 869 3.57 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N