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
039240/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
20250219,160449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,35,2,0.77,2287124805,503924,98.30,4530,4650,4450,5930,3200,4565,4538.35,2.79,0,-15193,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1241,14.51,1.15,12,1.87,317.00,3999.00,7200,20250117,-36.11,2590,20240806,77.61,7200,-36.11,20250117,4190,9.79,20250212,7200,-36.11,20250117,2590,77.61,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,150451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,30,2,0.66,1744505270,386245,75.35,4530,4600,4450,5930,3200,4565,4516.57,2.79,0,-3600,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1240,14.50,1.15,12,1.43,317.00,3999.00,7200,20250117,-36.18,2590,20240806,77.41,7200,-36.18,20250117,4190,9.67,20250212,7200,-36.18,20250117,2590,77.41,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,-15,5,-0.33,1479165390,328157,64.02,4530,4575,4450,5930,3200,4565,4507.49,2.79,0,-8454,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1228,14.35,1.14,12,1.22,317.00,3999.00,7200,20250117,-36.81,2590,20240806,75.68,7200,-36.81,20250117,4190,8.59,20250212,7200,-36.81,20250117,2590,75.68,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,130449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,-15,5,-0.33,1333260380,296070,57.76,4530,4575,4450,5930,3200,4565,4503.19,2.79,0,-19667,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1228,14.35,1.14,12,1.10,317.00,3999.00,7200,20250117,-36.81,2590,20240806,75.68,7200,-36.81,20250117,4190,8.59,20250212,7200,-36.81,20250117,2590,75.68,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,120449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,-45,5,-0.99,1096151165,243791,47.56,4530,4575,4450,5930,3200,4565,4496.27,2.79,0,-24846,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1219,14.26,1.13,12,0.90,317.00,3999.00,7200,20250117,-37.22,2590,20240806,74.52,7200,-37.22,20250117,4190,7.88,20250212,7200,-37.22,20250117,2590,74.52,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,110450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,-55,5,-1.20,955843885,212704,41.49,4530,4575,4450,5930,3200,4565,4493.76,2.79,0,-17166,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1217,14.23,1.13,12,0.79,317.00,3999.00,7200,20250117,-37.36,2590,20240806,74.13,7200,-37.36,20250117,4190,7.64,20250212,7200,-37.36,20250117,2590,74.13,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,100449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,-75,5,-1.64,744454020,165717,32.33,4530,4575,4450,5930,3200,4565,4492.31,2.79,0,-13361,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1211,14.16,1.12,12,0.61,317.00,3999.00,7200,20250117,-37.64,2590,20240806,73.36,7200,-37.64,20250117,4190,7.16,20250212,7200,-37.64,20250117,2590,73.36,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250219,090450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-65,5,-1.42,199973560,44368,8.66,4530,4575,4490,5930,3200,4565,4507.12,2.79,0,-2821,4668,4616,4523,4471,4378,4642,4497,27,1365,100,2920,5,1,26979604,1214,14.20,1.13,12,0.16,317.00,3999.00,7200,20250117,-37.50,2590,20240806,73.75,7200,-37.50,20250117,4190,7.40,20250212,7200,-37.50,20250117,2590,73.75,20240806,7.09,N,039240,100,26 억,,753097,N,N,0,N,00,N
20250218,160448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4565,50,2,1.11,2267914715,502205,136.98,4530,4575,4430,5860,3165,4515,4515.76,2.67,0,32221,4618,4566,4538,4486,4458,4552,4472,27,1345,100,2880,5,1,26979604,1232,14.40,1.14,12,1.86,317.00,3999.00,7200,20250117,-36.60,2590,20240806,76.25,7200,-36.60,20250117,4190,8.95,20250212,7200,-36.60,20250117,2590,76.25,20240806,7.09,N,039240,100,26 억,,720877,N,N,0,N,00,N
20250218,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,40,2,0.89,2126182965,471085,128.50,4530,4575,4430,5860,3165,4515,4513.37,2.67,0,33354,4618,4566,4538,4486,4458,4552,4472,27,1345,100,2880,5,1,26979604,1229,14.37,1.14,12,1.75,317.00,3999.00,7200,20250117,-36.74,2590,20240806,75.87,7200,-36.74,20250117,4190,8.71,20250212,7200,-36.74,20250117,2590,75.87,20240806,7.09,N,039240,100,26 억,,720877,N,N,0,N,00,N
20250218,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4560,45,2,1.00,1809114090,401601,109.54,4530,4565,4430,5860,3165,4515,4504.75,2.67,0,33467,4618,4566,4538,4486,4458,4552,4472,27,1345,100,2880,5,1,26979604,1230,14.38,1.14,12,1.49,317.00,3999.00,7200,20250117,-36.67,2590,20240806,76.06,7200,-36.67,20250117,4190,8.83,20250212,7200,-36.67,20250117,2590,76.06,20240806,7.09,N,039240,100,26 억,,720877,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 160449 57 100.00 KOSDAQ 금속 N N N N N 4600 35 2 0.77 2287124805 503924 98.30 4530 4650 4450 5930 3200 4565 4538.35 2.79 0 -15193 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1241 14.51 1.15 12 1.87 317.00 3999.00 7200 20250117 -36.11 2590 20240806 77.61 7200 -36.11 20250117 4190 9.79 20250212 7200 -36.11 20250117 2590 77.61 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
3 20250219 150451 57 100.00 KOSDAQ 금속 N N N N N 4595 30 2 0.66 1744505270 386245 75.35 4530 4600 4450 5930 3200 4565 4516.57 2.79 0 -3600 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1240 14.50 1.15 12 1.43 317.00 3999.00 7200 20250117 -36.18 2590 20240806 77.41 7200 -36.18 20250117 4190 9.67 20250212 7200 -36.18 20250117 2590 77.41 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
4 20250219 140448 57 100.00 KOSDAQ 금속 N N N N N 4550 -15 5 -0.33 1479165390 328157 64.02 4530 4575 4450 5930 3200 4565 4507.49 2.79 0 -8454 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1228 14.35 1.14 12 1.22 317.00 3999.00 7200 20250117 -36.81 2590 20240806 75.68 7200 -36.81 20250117 4190 8.59 20250212 7200 -36.81 20250117 2590 75.68 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
5 20250219 130449 57 100.00 KOSDAQ 금속 N N N N N 4550 -15 5 -0.33 1333260380 296070 57.76 4530 4575 4450 5930 3200 4565 4503.19 2.79 0 -19667 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1228 14.35 1.14 12 1.10 317.00 3999.00 7200 20250117 -36.81 2590 20240806 75.68 7200 -36.81 20250117 4190 8.59 20250212 7200 -36.81 20250117 2590 75.68 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
6 20250219 120449 57 100.00 KOSDAQ 금속 N N N N N 4520 -45 5 -0.99 1096151165 243791 47.56 4530 4575 4450 5930 3200 4565 4496.27 2.79 0 -24846 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1219 14.26 1.13 12 0.90 317.00 3999.00 7200 20250117 -37.22 2590 20240806 74.52 7200 -37.22 20250117 4190 7.88 20250212 7200 -37.22 20250117 2590 74.52 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
7 20250219 110450 57 100.00 KOSDAQ 금속 N N N N N 4510 -55 5 -1.20 955843885 212704 41.49 4530 4575 4450 5930 3200 4565 4493.76 2.79 0 -17166 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1217 14.23 1.13 12 0.79 317.00 3999.00 7200 20250117 -37.36 2590 20240806 74.13 7200 -37.36 20250117 4190 7.64 20250212 7200 -37.36 20250117 2590 74.13 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
8 20250219 100449 57 100.00 KOSDAQ 금속 N N N N N 4490 -75 5 -1.64 744454020 165717 32.33 4530 4575 4450 5930 3200 4565 4492.31 2.79 0 -13361 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1211 14.16 1.12 12 0.61 317.00 3999.00 7200 20250117 -37.64 2590 20240806 73.36 7200 -37.64 20250117 4190 7.16 20250212 7200 -37.64 20250117 2590 73.36 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
9 20250219 090450 57 100.00 KOSDAQ 금속 N N N N N 4500 -65 5 -1.42 199973560 44368 8.66 4530 4575 4490 5930 3200 4565 4507.12 2.79 0 -2821 4668 4616 4523 4471 4378 4642 4497 27 1365 100 2920 5 1 26979604 1214 14.20 1.13 12 0.16 317.00 3999.00 7200 20250117 -37.50 2590 20240806 73.75 7200 -37.50 20250117 4190 7.40 20250212 7200 -37.50 20250117 2590 73.75 20240806 7.09 N 039240 100 26 억 753097 N N 0 N 00 N
10 20250218 160448 57 100.00 KOSDAQ 금속 N N N N N 4565 50 2 1.11 2267914715 502205 136.98 4530 4575 4430 5860 3165 4515 4515.76 2.67 0 32221 4618 4566 4538 4486 4458 4552 4472 27 1345 100 2880 5 1 26979604 1232 14.40 1.14 12 1.86 317.00 3999.00 7200 20250117 -36.60 2590 20240806 76.25 7200 -36.60 20250117 4190 8.95 20250212 7200 -36.60 20250117 2590 76.25 20240806 7.09 N 039240 100 26 억 720877 N N 0 N 00 N
11 20250218 150449 57 100.00 KOSDAQ 금속 N N N N N 4555 40 2 0.89 2126182965 471085 128.50 4530 4575 4430 5860 3165 4515 4513.37 2.67 0 33354 4618 4566 4538 4486 4458 4552 4472 27 1345 100 2880 5 1 26979604 1229 14.37 1.14 12 1.75 317.00 3999.00 7200 20250117 -36.74 2590 20240806 75.87 7200 -36.74 20250117 4190 8.71 20250212 7200 -36.74 20250117 2590 75.87 20240806 7.09 N 039240 100 26 억 720877 N N 0 N 00 N
12 20250218 140448 57 100.00 KOSDAQ 금속 N N N N N 4560 45 2 1.00 1809114090 401601 109.54 4530 4565 4430 5860 3165 4515 4504.75 2.67 0 33467 4618 4566 4538 4486 4458 4552 4472 27 1345 100 2880 5 1 26979604 1230 14.38 1.14 12 1.49 317.00 3999.00 7200 20250117 -36.67 2590 20240806 76.06 7200 -36.67 20250117 4190 8.83 20250212 7200 -36.67 20250117 2590 76.06 20240806 7.09 N 039240 100 26 억 720877 N N 0 N 00 N