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
024840/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
20250219,160350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-15,5,-0.68,1578697615,720330,69.82,2205,2220,2175,2845,1535,2190,2191.66,1.71,0,10180,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,759,1087.50,0.63,12,2.06,2.00,3451.00,4745,20240521,-54.16,1279,20240311,70.05,2580,-15.70,20250122,1904,14.23,20250102,4745,-54.16,20240521,1279,70.05,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-10,5,-0.46,1472001110,671322,65.07,2205,2220,2175,2845,1535,2190,2192.70,1.71,0,9065,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,761,1090.00,0.63,12,1.92,2.00,3451.00,4745,20240521,-54.06,1279,20240311,70.45,2580,-15.50,20250122,1904,14.50,20250102,4745,-54.06,20240521,1279,70.45,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,140349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-5,5,-0.23,1282476125,584478,56.65,2205,2220,2175,2845,1535,2190,2194.24,1.71,0,13469,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,763,1092.50,0.63,12,1.67,2.00,3451.00,4745,20240521,-53.95,1279,20240311,70.84,2580,-15.31,20250122,1904,14.76,20250102,4745,-53.95,20240521,1279,70.84,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,130350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,5,2,0.23,1028673140,468143,45.37,2205,2220,2185,2845,1535,2190,2197.37,1.71,0,33165,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,766,1097.50,0.64,12,1.34,2.00,3451.00,4745,20240521,-53.74,1279,20240311,71.62,2580,-14.92,20250122,1904,15.28,20250102,4745,-53.74,20240521,1279,71.62,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,10,2,0.46,951195235,432849,41.95,2205,2220,2185,2845,1535,2190,2197.55,1.71,0,29441,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,768,1100.00,0.64,12,1.24,2.00,3451.00,4745,20240521,-53.64,1279,20240311,72.01,2580,-14.73,20250122,1904,15.55,20250102,4745,-53.64,20240521,1279,72.01,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,110350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-5,5,-0.23,797194395,362655,35.15,2205,2220,2185,2845,1535,2190,2198.26,1.71,0,21490,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,763,1092.50,0.63,12,1.04,2.00,3451.00,4745,20240521,-53.95,1279,20240311,70.84,2580,-15.31,20250122,1904,14.76,20250102,4745,-53.95,20240521,1279,70.84,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,100349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,5,2,0.23,634897105,288690,27.98,2205,2220,2185,2845,1535,2190,2199.29,1.71,0,31403,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,766,1097.50,0.64,12,0.83,2.00,3451.00,4745,20240521,-53.74,1279,20240311,71.62,2580,-14.92,20250122,1904,15.28,20250102,4745,-53.74,20240521,1279,71.62,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250219,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,15,2,0.68,118372655,53698,5.20,2205,2220,2195,2845,1535,2190,2204.88,1.71,0,11085,2230,2210,2190,2170,2150,2200,2160,175,655,500,1400,5,1,34909199,770,1102.50,0.64,12,0.15,2.00,3451.00,4745,20240521,-53.53,1279,20240311,72.40,2580,-14.53,20250122,1904,15.81,20250102,4745,-53.53,20240521,1279,72.40,20240311,6.97,N,024840,500,174 억,,595383,N,N,0,N,00,N
20250218,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,2224695125,1016862,131.00,2195,2210,2170,2860,1540,2200,2187.74,1.62,0,28706,2243,2221,2178,2156,2113,2232,2167,175,660,500,1400,5,1,34909199,765,1095.00,0.63,12,2.91,2.00,3451.00,4745,20240521,-53.85,1279,20240311,71.23,2580,-15.12,20250122,1904,15.02,20250102,4745,-53.85,20240521,1279,71.23,20240311,6.77,N,024840,500,174 억,,564986,N,N,0,N,00,N
20250218,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,2044190120,934454,120.38,2195,2210,2170,2860,1540,2200,2187.52,1.62,0,40520,2243,2221,2178,2156,2113,2232,2167,175,660,500,1400,5,1,34909199,765,1095.00,0.63,12,2.68,2.00,3451.00,4745,20240521,-53.85,1279,20240311,71.23,2580,-15.12,20250122,1904,15.02,20250102,4745,-53.85,20240521,1279,71.23,20240311,6.77,N,024840,500,174 억,,564986,N,N,0,N,00,N
20250218,140349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,1779276495,813613,104.81,2195,2210,2170,2860,1540,2200,2186.81,1.62,0,11356,2243,2221,2178,2156,2113,2232,2167,175,660,500,1400,5,1,34909199,765,1095.00,0.63,12,2.33,2.00,3451.00,4745,20240521,-53.85,1279,20240311,71.23,2580,-15.12,20250122,1904,15.02,20250102,4745,-53.85,20240521,1279,71.23,20240311,6.77,N,024840,500,174 억,,564986,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 160350 57 100.00 KOSDAQ 금속 N N N N N 2175 -15 5 -0.68 1578697615 720330 69.82 2205 2220 2175 2845 1535 2190 2191.66 1.71 0 10180 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 759 1087.50 0.63 12 2.06 2.00 3451.00 4745 20240521 -54.16 1279 20240311 70.05 2580 -15.70 20250122 1904 14.23 20250102 4745 -54.16 20240521 1279 70.05 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
3 20250219 150351 57 100.00 KOSDAQ 금속 N N N N N 2180 -10 5 -0.46 1472001110 671322 65.07 2205 2220 2175 2845 1535 2190 2192.70 1.71 0 9065 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 761 1090.00 0.63 12 1.92 2.00 3451.00 4745 20240521 -54.06 1279 20240311 70.45 2580 -15.50 20250122 1904 14.50 20250102 4745 -54.06 20240521 1279 70.45 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
4 20250219 140349 57 100.00 KOSDAQ 금속 N N N N N 2185 -5 5 -0.23 1282476125 584478 56.65 2205 2220 2175 2845 1535 2190 2194.24 1.71 0 13469 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 763 1092.50 0.63 12 1.67 2.00 3451.00 4745 20240521 -53.95 1279 20240311 70.84 2580 -15.31 20250122 1904 14.76 20250102 4745 -53.95 20240521 1279 70.84 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
5 20250219 130350 57 100.00 KOSDAQ 금속 N N N N N 2195 5 2 0.23 1028673140 468143 45.37 2205 2220 2185 2845 1535 2190 2197.37 1.71 0 33165 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 766 1097.50 0.64 12 1.34 2.00 3451.00 4745 20240521 -53.74 1279 20240311 71.62 2580 -14.92 20250122 1904 15.28 20250102 4745 -53.74 20240521 1279 71.62 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
6 20250219 120350 57 100.00 KOSDAQ 금속 N N N N N 2200 10 2 0.46 951195235 432849 41.95 2205 2220 2185 2845 1535 2190 2197.55 1.71 0 29441 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 768 1100.00 0.64 12 1.24 2.00 3451.00 4745 20240521 -53.64 1279 20240311 72.01 2580 -14.73 20250122 1904 15.55 20250102 4745 -53.64 20240521 1279 72.01 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
7 20250219 110350 57 100.00 KOSDAQ 금속 N N N N N 2185 -5 5 -0.23 797194395 362655 35.15 2205 2220 2185 2845 1535 2190 2198.26 1.71 0 21490 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 763 1092.50 0.63 12 1.04 2.00 3451.00 4745 20240521 -53.95 1279 20240311 70.84 2580 -15.31 20250122 1904 14.76 20250102 4745 -53.95 20240521 1279 70.84 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
8 20250219 100349 57 100.00 KOSDAQ 금속 N N N N N 2195 5 2 0.23 634897105 288690 27.98 2205 2220 2185 2845 1535 2190 2199.29 1.71 0 31403 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 766 1097.50 0.64 12 0.83 2.00 3451.00 4745 20240521 -53.74 1279 20240311 71.62 2580 -14.92 20250122 1904 15.28 20250102 4745 -53.74 20240521 1279 71.62 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
9 20250219 090351 57 100.00 KOSDAQ 금속 N N N N N 2205 15 2 0.68 118372655 53698 5.20 2205 2220 2195 2845 1535 2190 2204.88 1.71 0 11085 2230 2210 2190 2170 2150 2200 2160 175 655 500 1400 5 1 34909199 770 1102.50 0.64 12 0.15 2.00 3451.00 4745 20240521 -53.53 1279 20240311 72.40 2580 -14.53 20250122 1904 15.81 20250102 4745 -53.53 20240521 1279 72.40 20240311 6.97 N 024840 500 174 억 595383 N N 0 N 00 N
10 20250218 160349 57 100.00 KOSDAQ 금속 N N N N N 2190 -10 5 -0.45 2224695125 1016862 131.00 2195 2210 2170 2860 1540 2200 2187.74 1.62 0 28706 2243 2221 2178 2156 2113 2232 2167 175 660 500 1400 5 1 34909199 765 1095.00 0.63 12 2.91 2.00 3451.00 4745 20240521 -53.85 1279 20240311 71.23 2580 -15.12 20250122 1904 15.02 20250102 4745 -53.85 20240521 1279 71.23 20240311 6.77 N 024840 500 174 억 564986 N N 0 N 00 N
11 20250218 150350 57 100.00 KOSDAQ 금속 N N N N N 2190 -10 5 -0.45 2044190120 934454 120.38 2195 2210 2170 2860 1540 2200 2187.52 1.62 0 40520 2243 2221 2178 2156 2113 2232 2167 175 660 500 1400 5 1 34909199 765 1095.00 0.63 12 2.68 2.00 3451.00 4745 20240521 -53.85 1279 20240311 71.23 2580 -15.12 20250122 1904 15.02 20250102 4745 -53.85 20240521 1279 71.23 20240311 6.77 N 024840 500 174 억 564986 N N 0 N 00 N
12 20250218 140349 57 100.00 KOSDAQ 금속 N N N N N 2190 -10 5 -0.45 1779276495 813613 104.81 2195 2210 2170 2860 1540 2200 2186.81 1.62 0 11356 2243 2221 2178 2156 2113 2232 2167 175 660 500 1400 5 1 34909199 765 1095.00 0.63 12 2.33 2.00 3451.00 4745 20240521 -53.85 1279 20240311 71.23 2580 -15.12 20250122 1904 15.02 20250102 4745 -53.85 20240521 1279 71.23 20240311 6.77 N 024840 500 174 억 564986 N N 0 N 00 N