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
024880/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,4410,-30,5,-0.68,192216045,43639,76.53,4440,4465,4360,5770,3110,4440,4404.68,0.46,0,-10642,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,912,4.51,0.42,12,0.21,977.00,10453.00,6100,20240718,-27.70,3335,20241209,32.23,4580,-3.71,20250204,3800,16.05,20250109,6100,-27.70,20240718,3335,32.23,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,-30,5,-0.68,165219405,37517,65.79,4440,4465,4360,5770,3110,4440,4403.85,0.46,0,-5913,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,912,4.51,0.42,12,0.18,977.00,10453.00,6100,20240718,-27.70,3335,20241209,32.23,4580,-3.71,20250204,3800,16.05,20250109,6100,-27.70,20240718,3335,32.23,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,140349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,5,2,0.11,146079610,33192,58.21,4440,4465,4360,5770,3110,4440,4401.05,0.46,0,-4005,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,919,4.55,0.43,12,0.16,977.00,10453.00,6100,20240718,-27.13,3335,20241209,33.28,4580,-2.95,20250204,3800,16.97,20250109,6100,-27.13,20240718,3335,33.28,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,130350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-15,5,-0.34,127700445,29055,50.95,4440,4465,4360,5770,3110,4440,4395.13,0.46,0,-6560,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,915,4.53,0.42,12,0.14,977.00,10453.00,6100,20240718,-27.46,3335,20241209,32.68,4580,-3.38,20250204,3800,16.45,20250109,6100,-27.46,20240718,3335,32.68,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,-60,5,-1.35,82257830,18677,32.75,4440,4465,4375,5770,3110,4440,4404.23,0.46,0,-5605,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,906,4.48,0.42,12,0.09,977.00,10453.00,6100,20240718,-28.20,3335,20241209,31.33,4580,-4.37,20250204,3800,15.26,20250109,6100,-28.20,20240718,3335,31.33,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-40,5,-0.90,47919465,10854,19.03,4440,4465,4390,5770,3110,4440,4414.91,0.46,0,-4606,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,910,4.50,0.42,12,0.05,977.00,10453.00,6100,20240718,-27.87,3335,20241209,31.93,4580,-3.93,20250204,3800,15.79,20250109,6100,-27.87,20240718,3335,31.93,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,100350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,10,2,0.23,19699760,4449,7.80,4440,4465,4410,5770,3110,4440,4427.90,0.46,0,-2855,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,920,4.55,0.43,12,0.02,977.00,10453.00,6100,20240718,-27.05,3335,20241209,33.43,4580,-2.84,20250204,3800,17.11,20250109,6100,-27.05,20240718,3335,33.43,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250219,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,25,2,0.56,1216300,274,0.48,4440,4465,4435,5770,3110,4440,4439.05,0.46,0,-34,4526,4482,4421,4377,4316,4505,4400,103,1330,500,3010,5,1,20682798,923,4.57,0.43,12,0.00,977.00,10453.00,6100,20240718,-26.80,3335,20241209,33.88,4580,-2.51,20250204,3800,17.50,20250109,6100,-26.80,20240718,3335,33.88,20241209,3.55,N,024880,500,103 억,,94112,N,N,0,N,00,N
20250218,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-5,5,-0.11,250972650,56882,111.23,4410,4465,4360,5770,3115,4445,4412.07,0.47,0,-3044,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,918,4.54,0.42,12,0.28,977.00,10453.00,6100,20240718,-27.21,3335,20241209,33.13,4580,-3.06,20250204,3800,16.84,20250109,6100,-27.21,20240718,3335,33.13,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,10,2,0.22,234148105,53099,103.83,4410,4465,4360,5770,3115,4445,4409.65,0.47,0,-1322,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,921,4.56,0.43,12,0.26,977.00,10453.00,6100,20240718,-26.97,3335,20241209,33.58,4580,-2.73,20250204,3800,17.24,20250109,6100,-26.97,20240718,3335,33.58,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,5,2,0.11,196506155,44622,87.26,4410,4455,4360,5770,3115,4445,4403.80,0.47,0,2246,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,920,4.55,0.43,12,0.22,977.00,10453.00,6100,20240718,-27.05,3335,20241209,33.43,4580,-2.84,20250204,3800,17.11,20250109,6100,-27.05,20240718,3335,33.43,20241209,3.57,N,024880,500,103 억,,97156,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 4410 -30 5 -0.68 192216045 43639 76.53 4440 4465 4360 5770 3110 4440 4404.68 0.46 0 -10642 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 912 4.51 0.42 12 0.21 977.00 10453.00 6100 20240718 -27.70 3335 20241209 32.23 4580 -3.71 20250204 3800 16.05 20250109 6100 -27.70 20240718 3335 32.23 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
3 20250219 150352 57 100.00 KOSDAQ 금속 N N N N N 4410 -30 5 -0.68 165219405 37517 65.79 4440 4465 4360 5770 3110 4440 4403.85 0.46 0 -5913 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 912 4.51 0.42 12 0.18 977.00 10453.00 6100 20240718 -27.70 3335 20241209 32.23 4580 -3.71 20250204 3800 16.05 20250109 6100 -27.70 20240718 3335 32.23 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
4 20250219 140349 57 100.00 KOSDAQ 금속 N N N N N 4445 5 2 0.11 146079610 33192 58.21 4440 4465 4360 5770 3110 4440 4401.05 0.46 0 -4005 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 919 4.55 0.43 12 0.16 977.00 10453.00 6100 20240718 -27.13 3335 20241209 33.28 4580 -2.95 20250204 3800 16.97 20250109 6100 -27.13 20240718 3335 33.28 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
5 20250219 130350 57 100.00 KOSDAQ 금속 N N N N N 4425 -15 5 -0.34 127700445 29055 50.95 4440 4465 4360 5770 3110 4440 4395.13 0.46 0 -6560 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 915 4.53 0.42 12 0.14 977.00 10453.00 6100 20240718 -27.46 3335 20241209 32.68 4580 -3.38 20250204 3800 16.45 20250109 6100 -27.46 20240718 3335 32.68 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
6 20250219 120350 57 100.00 KOSDAQ 금속 N N N N N 4380 -60 5 -1.35 82257830 18677 32.75 4440 4465 4375 5770 3110 4440 4404.23 0.46 0 -5605 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 906 4.48 0.42 12 0.09 977.00 10453.00 6100 20240718 -28.20 3335 20241209 31.33 4580 -4.37 20250204 3800 15.26 20250109 6100 -28.20 20240718 3335 31.33 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
7 20250219 110351 57 100.00 KOSDAQ 금속 N N N N N 4400 -40 5 -0.90 47919465 10854 19.03 4440 4465 4390 5770 3110 4440 4414.91 0.46 0 -4606 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 910 4.50 0.42 12 0.05 977.00 10453.00 6100 20240718 -27.87 3335 20241209 31.93 4580 -3.93 20250204 3800 15.79 20250109 6100 -27.87 20240718 3335 31.93 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
8 20250219 100350 57 100.00 KOSDAQ 금속 N N N N N 4450 10 2 0.23 19699760 4449 7.80 4440 4465 4410 5770 3110 4440 4427.90 0.46 0 -2855 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 920 4.55 0.43 12 0.02 977.00 10453.00 6100 20240718 -27.05 3335 20241209 33.43 4580 -2.84 20250204 3800 17.11 20250109 6100 -27.05 20240718 3335 33.43 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
9 20250219 090351 57 100.00 KOSDAQ 금속 N N N N N 4465 25 2 0.56 1216300 274 0.48 4440 4465 4435 5770 3110 4440 4439.05 0.46 0 -34 4526 4482 4421 4377 4316 4505 4400 103 1330 500 3010 5 1 20682798 923 4.57 0.43 12 0.00 977.00 10453.00 6100 20240718 -26.80 3335 20241209 33.88 4580 -2.51 20250204 3800 17.50 20250109 6100 -26.80 20240718 3335 33.88 20241209 3.55 N 024880 500 103 억 94112 N N 0 N 00 N
10 20250218 160349 57 100.00 KOSDAQ 금속 N N N N N 4440 -5 5 -0.11 250972650 56882 111.23 4410 4465 4360 5770 3115 4445 4412.07 0.47 0 -3044 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 918 4.54 0.42 12 0.28 977.00 10453.00 6100 20240718 -27.21 3335 20241209 33.13 4580 -3.06 20250204 3800 16.84 20250109 6100 -27.21 20240718 3335 33.13 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
11 20250218 150350 57 100.00 KOSDAQ 금속 N N N N N 4455 10 2 0.22 234148105 53099 103.83 4410 4465 4360 5770 3115 4445 4409.65 0.47 0 -1322 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 921 4.56 0.43 12 0.26 977.00 10453.00 6100 20240718 -26.97 3335 20241209 33.58 4580 -2.73 20250204 3800 17.24 20250109 6100 -26.97 20240718 3335 33.58 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
12 20250218 140350 57 100.00 KOSDAQ 금속 N N N N N 4450 5 2 0.11 196506155 44622 87.26 4410 4455 4360 5770 3115 4445 4403.80 0.47 0 2246 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 920 4.55 0.43 12 0.22 977.00 10453.00 6100 20240718 -27.05 3335 20241209 33.43 4580 -2.84 20250204 3800 17.11 20250109 6100 -27.05 20240718 3335 33.43 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N