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
033310/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
20250219,160419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1814,1,2,0.06,54274682,30078,115.67,1818,1818,1790,2355,1270,1813,1804.46,0.84,0,798,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,732,23.56,0.51,12,0.07,77.00,3540.00,3265,20240214,-44.44,1650,20241209,9.94,1905,-4.78,20250113,1746,3.89,20250211,3115,-41.77,20240221,1650,9.94,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,150421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1810,-3,5,-0.17,45167931,25050,96.33,1818,1818,1790,2355,1270,1813,1803.11,0.84,0,499,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,730,23.51,0.51,12,0.06,77.00,3540.00,3265,20240214,-44.56,1650,20241209,9.70,1905,-4.99,20250113,1746,3.67,20250211,3115,-41.89,20240221,1650,9.70,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,140418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1803,-10,5,-0.55,24595300,13651,52.50,1818,1818,1790,2355,1270,1813,1801.72,0.84,0,-278,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,727,23.42,0.51,12,0.03,77.00,3540.00,3265,20240214,-44.78,1650,20241209,9.27,1905,-5.35,20250113,1746,3.26,20250211,3115,-42.12,20240221,1650,9.27,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,130419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1806,-7,5,-0.39,23365342,12969,49.87,1818,1818,1790,2355,1270,1813,1801.63,0.84,0,153,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,729,23.45,0.51,12,0.03,77.00,3540.00,3265,20240214,-44.69,1650,20241209,9.45,1905,-5.20,20250113,1746,3.44,20250211,3115,-42.02,20240221,1650,9.45,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,120419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1798,-15,5,-0.83,17001695,9427,36.25,1818,1818,1798,2355,1270,1813,1803.51,0.84,0,220,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,725,23.35,0.51,12,0.02,77.00,3540.00,3265,20240214,-44.93,1650,20241209,8.97,1905,-5.62,20250113,1746,2.98,20250211,3115,-42.28,20240221,1650,8.97,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,110420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1811,-2,5,-0.11,13742515,7617,29.29,1818,1818,1799,2355,1270,1813,1804.19,0.84,0,184,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,731,23.52,0.51,12,0.02,77.00,3540.00,3265,20240214,-44.53,1650,20241209,9.76,1905,-4.93,20250113,1746,3.72,20250211,3115,-41.86,20240221,1650,9.76,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,100419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1812,-1,5,-0.06,4318274,2394,9.21,1818,1818,1799,2355,1270,1813,1803.79,0.84,0,-198,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,731,23.53,0.51,12,0.01,77.00,3540.00,3265,20240214,-44.50,1650,20241209,9.82,1905,-4.88,20250113,1746,3.78,20250211,3115,-41.83,20240221,1650,9.82,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250219,090420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1817,4,2,0.22,208888,115,0.44,1818,1818,1805,2355,1270,1813,1816.42,0.84,0,-39,1839,1825,1813,1799,1787,1833,1807,202,542,500,1260,1,1,40342231,733,23.60,0.51,12,0.00,77.00,3540.00,3265,20240214,-44.35,1650,20241209,10.12,1905,-4.62,20250113,1746,4.07,20250211,3115,-41.67,20240221,1650,10.12,20241209,0.06,N,033310,500,201 억,,340794,N,N,0,N,00,N
20250218,160418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,-5,5,-0.28,47199560,26004,309.09,1802,1827,1801,2360,1273,1818,1815.09,0.85,0,-2577,1846,1831,1813,1798,1780,1839,1806,202,542,500,1270,1,1,40342231,731,23.55,0.51,12,0.06,77.00,3540.00,3265,20240214,-44.47,1650,20241209,9.88,1905,-4.83,20250113,1746,3.84,20250211,3115,-41.80,20240221,1650,9.88,20241209,0.06,N,033310,500,201 억,,343371,N,N,0,N,00,N
20250218,150419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1818,0,3,0.00,42130884,23215,275.94,1802,1827,1801,2360,1273,1818,1814.81,0.85,0,-2090,1846,1831,1813,1798,1780,1839,1806,202,542,500,1270,1,1,40342231,733,23.61,0.51,12,0.06,77.00,3540.00,3265,20240214,-44.32,1650,20241209,10.18,1905,-4.57,20250113,1746,4.12,20250211,3115,-41.64,20240221,1650,10.18,20241209,0.06,N,033310,500,201 억,,343371,N,N,0,N,00,N
20250218,140419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1821,3,2,0.17,36584663,20159,239.62,1802,1827,1801,2360,1273,1818,1814.81,0.85,0,-2369,1846,1831,1813,1798,1780,1839,1806,202,542,500,1270,1,1,40342231,735,23.65,0.51,12,0.05,77.00,3540.00,3265,20240214,-44.23,1650,20241209,10.36,1905,-4.41,20250113,1746,4.30,20250211,3115,-41.54,20240221,1650,10.36,20241209,0.06,N,033310,500,201 억,,343371,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 160419 57 100.00 KOSDAQ 금속 N N N N N 1814 1 2 0.06 54274682 30078 115.67 1818 1818 1790 2355 1270 1813 1804.46 0.84 0 798 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 732 23.56 0.51 12 0.07 77.00 3540.00 3265 20240214 -44.44 1650 20241209 9.94 1905 -4.78 20250113 1746 3.89 20250211 3115 -41.77 20240221 1650 9.94 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
3 20250219 150421 57 100.00 KOSDAQ 금속 N N N N N 1810 -3 5 -0.17 45167931 25050 96.33 1818 1818 1790 2355 1270 1813 1803.11 0.84 0 499 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 730 23.51 0.51 12 0.06 77.00 3540.00 3265 20240214 -44.56 1650 20241209 9.70 1905 -4.99 20250113 1746 3.67 20250211 3115 -41.89 20240221 1650 9.70 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
4 20250219 140418 57 100.00 KOSDAQ 금속 N N N N N 1803 -10 5 -0.55 24595300 13651 52.50 1818 1818 1790 2355 1270 1813 1801.72 0.84 0 -278 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 727 23.42 0.51 12 0.03 77.00 3540.00 3265 20240214 -44.78 1650 20241209 9.27 1905 -5.35 20250113 1746 3.26 20250211 3115 -42.12 20240221 1650 9.27 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
5 20250219 130419 57 100.00 KOSDAQ 금속 N N N N N 1806 -7 5 -0.39 23365342 12969 49.87 1818 1818 1790 2355 1270 1813 1801.63 0.84 0 153 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 729 23.45 0.51 12 0.03 77.00 3540.00 3265 20240214 -44.69 1650 20241209 9.45 1905 -5.20 20250113 1746 3.44 20250211 3115 -42.02 20240221 1650 9.45 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
6 20250219 120419 57 100.00 KOSDAQ 금속 N N N N N 1798 -15 5 -0.83 17001695 9427 36.25 1818 1818 1798 2355 1270 1813 1803.51 0.84 0 220 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 725 23.35 0.51 12 0.02 77.00 3540.00 3265 20240214 -44.93 1650 20241209 8.97 1905 -5.62 20250113 1746 2.98 20250211 3115 -42.28 20240221 1650 8.97 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
7 20250219 110420 57 100.00 KOSDAQ 금속 N N N N N 1811 -2 5 -0.11 13742515 7617 29.29 1818 1818 1799 2355 1270 1813 1804.19 0.84 0 184 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 731 23.52 0.51 12 0.02 77.00 3540.00 3265 20240214 -44.53 1650 20241209 9.76 1905 -4.93 20250113 1746 3.72 20250211 3115 -41.86 20240221 1650 9.76 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
8 20250219 100419 57 100.00 KOSDAQ 금속 N N N N N 1812 -1 5 -0.06 4318274 2394 9.21 1818 1818 1799 2355 1270 1813 1803.79 0.84 0 -198 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 731 23.53 0.51 12 0.01 77.00 3540.00 3265 20240214 -44.50 1650 20241209 9.82 1905 -4.88 20250113 1746 3.78 20250211 3115 -41.83 20240221 1650 9.82 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
9 20250219 090420 57 100.00 KOSDAQ 금속 N N N N N 1817 4 2 0.22 208888 115 0.44 1818 1818 1805 2355 1270 1813 1816.42 0.84 0 -39 1839 1825 1813 1799 1787 1833 1807 202 542 500 1260 1 1 40342231 733 23.60 0.51 12 0.00 77.00 3540.00 3265 20240214 -44.35 1650 20241209 10.12 1905 -4.62 20250113 1746 4.07 20250211 3115 -41.67 20240221 1650 10.12 20241209 0.06 N 033310 500 201 억 340794 N N 0 N 00 N
10 20250218 160418 57 100.00 KOSDAQ 금속 N N N N N 1813 -5 5 -0.28 47199560 26004 309.09 1802 1827 1801 2360 1273 1818 1815.09 0.85 0 -2577 1846 1831 1813 1798 1780 1839 1806 202 542 500 1270 1 1 40342231 731 23.55 0.51 12 0.06 77.00 3540.00 3265 20240214 -44.47 1650 20241209 9.88 1905 -4.83 20250113 1746 3.84 20250211 3115 -41.80 20240221 1650 9.88 20241209 0.06 N 033310 500 201 억 343371 N N 0 N 00 N
11 20250218 150419 57 100.00 KOSDAQ 금속 N N N N N 1818 0 3 0.00 42130884 23215 275.94 1802 1827 1801 2360 1273 1818 1814.81 0.85 0 -2090 1846 1831 1813 1798 1780 1839 1806 202 542 500 1270 1 1 40342231 733 23.61 0.51 12 0.06 77.00 3540.00 3265 20240214 -44.32 1650 20241209 10.18 1905 -4.57 20250113 1746 4.12 20250211 3115 -41.64 20240221 1650 10.18 20241209 0.06 N 033310 500 201 억 343371 N N 0 N 00 N
12 20250218 140419 57 100.00 KOSDAQ 금속 N N N N N 1821 3 2 0.17 36584663 20159 239.62 1802 1827 1801 2360 1273 1818 1814.81 0.85 0 -2369 1846 1831 1813 1798 1780 1839 1806 202 542 500 1270 1 1 40342231 735 23.65 0.51 12 0.05 77.00 3540.00 3265 20240214 -44.23 1650 20241209 10.36 1905 -4.41 20250113 1746 4.30 20250211 3115 -41.54 20240221 1650 10.36 20241209 0.06 N 033310 500 201 억 343371 N N 0 N 00 N