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
044490/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
20250219,160509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14150,-310,5,-2.14,1870318500,131947,57.48,14470,14530,13980,18790,10130,14460,14174.79,2.73,0,-1666,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2831,8.29,0.55,12,0.66,1707.00,25612.00,23850,20240429,-40.67,9190,20241209,53.97,14720,-3.87,20250218,11220,26.11,20250113,23850,-40.67,20240429,9190,53.97,20241209,0.96,N,044490,500,100 억,,546493,N,N,117,N,00,N
20250219,150510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14290,-170,5,-1.18,1712900870,120932,52.68,14470,14530,13980,18790,10130,14460,14164.17,2.73,0,1367,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2859,8.37,0.56,12,0.60,1707.00,25612.00,23850,20240429,-40.08,9190,20241209,55.50,14720,-2.92,20250218,11220,27.36,20250113,23850,-40.08,20240429,9190,55.50,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250219,140507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14160,-300,5,-2.07,1255721110,88467,38.54,14470,14530,14060,18790,10130,14460,14194.23,2.73,0,7782,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2833,8.30,0.55,12,0.44,1707.00,25612.00,23850,20240429,-40.63,9190,20241209,54.08,14720,-3.80,20250218,11220,26.20,20250113,23850,-40.63,20240429,9190,54.08,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250219,130508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14200,-260,5,-1.80,1036250840,72988,31.79,14470,14530,14060,18790,10130,14460,14197.55,2.73,0,6336,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2841,8.32,0.55,12,0.36,1707.00,25612.00,23850,20240429,-40.46,9190,20241209,54.52,14720,-3.53,20250218,11220,26.56,20250113,23850,-40.46,20240429,9190,54.52,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250219,120508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14150,-310,5,-2.14,828924250,58362,25.42,14470,14530,14060,18790,10130,14460,14203.15,2.73,0,1830,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2831,8.29,0.55,12,0.29,1707.00,25612.00,23850,20240429,-40.67,9190,20241209,53.97,14720,-3.87,20250218,11220,26.11,20250113,23850,-40.67,20240429,9190,53.97,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250219,110509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14190,-270,5,-1.87,729792940,51349,22.37,14470,14530,14060,18790,10130,14460,14212.41,2.73,0,957,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2839,8.31,0.55,12,0.26,1707.00,25612.00,23850,20240429,-40.50,9190,20241209,54.41,14720,-3.60,20250218,11220,26.47,20250113,23850,-40.50,20240429,9190,54.41,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250219,100508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14140,-320,5,-2.21,506263880,35510,15.47,14470,14530,14100,18790,10130,14460,14256.94,2.73,0,-6132,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2829,8.28,0.55,12,0.18,1707.00,25612.00,23850,20240429,-40.71,9190,20241209,53.86,14720,-3.94,20250218,11220,26.02,20250113,23850,-40.71,20240429,9190,53.86,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250219,090510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14480,20,2,0.14,49261790,3401,1.48,14470,14530,14440,18790,10130,14460,14484.50,2.73,0,-2357,15093,14776,14403,14086,13713,14935,14245,100,4330,500,9830,10,1,20007381,2897,8.48,0.57,12,0.02,1707.00,25612.00,23850,20240429,-39.29,9190,20241209,57.56,14720,-1.63,20250218,11220,29.06,20250113,23850,-39.29,20240429,9190,57.56,20241209,0.96,N,044490,500,100 억,,546493,N,N,155,N,00,N
20250218,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14460,430,2,3.06,3307591820,229071,73.89,14230,14720,14030,18230,9830,14030,14439.15,2.76,0,-3624,14930,14480,13780,13330,12630,14705,13555,100,4200,500,9540,10,1,20007381,2893,8.47,0.56,12,1.14,1707.00,25612.00,23850,20240429,-39.37,9190,20241209,57.34,14720,-1.77,20250218,11220,28.88,20250113,23850,-39.37,20240429,9190,57.34,20241209,1.01,N,044490,500,100 억,,551319,N,N,155,N,00,N
20250218,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14550,520,2,3.71,3169017930,219513,70.81,14230,14720,14030,18230,9830,14030,14436.58,2.76,0,-1380,14930,14480,13780,13330,12630,14705,13555,100,4200,500,9540,10,1,20007381,2911,8.52,0.57,12,1.10,1707.00,25612.00,23850,20240429,-38.99,9190,20241209,58.32,14720,-1.15,20250218,11220,29.68,20250113,23850,-38.99,20240429,9190,58.32,20241209,1.01,N,044490,500,100 억,,551319,N,N,1,N,00,N
20250218,140508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14540,510,2,3.64,2944319890,204003,65.81,14230,14720,14030,18230,9830,14030,14432.73,2.76,0,1274,14930,14480,13780,13330,12630,14705,13555,100,4200,500,9540,10,1,20007381,2909,8.52,0.57,12,1.02,1707.00,25612.00,23850,20240429,-39.04,9190,20241209,58.22,14720,-1.22,20250218,11220,29.59,20250113,23850,-39.04,20240429,9190,58.22,20241209,1.01,N,044490,500,100 억,,551319,N,N,1,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 160509 57 100.00 KOSDAQ 금속 N N N N N 14150 -310 5 -2.14 1870318500 131947 57.48 14470 14530 13980 18790 10130 14460 14174.79 2.73 0 -1666 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2831 8.29 0.55 12 0.66 1707.00 25612.00 23850 20240429 -40.67 9190 20241209 53.97 14720 -3.87 20250218 11220 26.11 20250113 23850 -40.67 20240429 9190 53.97 20241209 0.96 N 044490 500 100 억 546493 N N 117 N 00 N
3 20250219 150510 57 100.00 KOSDAQ 금속 N N N N N 14290 -170 5 -1.18 1712900870 120932 52.68 14470 14530 13980 18790 10130 14460 14164.17 2.73 0 1367 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2859 8.37 0.56 12 0.60 1707.00 25612.00 23850 20240429 -40.08 9190 20241209 55.50 14720 -2.92 20250218 11220 27.36 20250113 23850 -40.08 20240429 9190 55.50 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
4 20250219 140507 57 100.00 KOSDAQ 금속 N N N N N 14160 -300 5 -2.07 1255721110 88467 38.54 14470 14530 14060 18790 10130 14460 14194.23 2.73 0 7782 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2833 8.30 0.55 12 0.44 1707.00 25612.00 23850 20240429 -40.63 9190 20241209 54.08 14720 -3.80 20250218 11220 26.20 20250113 23850 -40.63 20240429 9190 54.08 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
5 20250219 130508 57 100.00 KOSDAQ 금속 N N N N N 14200 -260 5 -1.80 1036250840 72988 31.79 14470 14530 14060 18790 10130 14460 14197.55 2.73 0 6336 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2841 8.32 0.55 12 0.36 1707.00 25612.00 23850 20240429 -40.46 9190 20241209 54.52 14720 -3.53 20250218 11220 26.56 20250113 23850 -40.46 20240429 9190 54.52 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
6 20250219 120508 57 100.00 KOSDAQ 금속 N N N N N 14150 -310 5 -2.14 828924250 58362 25.42 14470 14530 14060 18790 10130 14460 14203.15 2.73 0 1830 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2831 8.29 0.55 12 0.29 1707.00 25612.00 23850 20240429 -40.67 9190 20241209 53.97 14720 -3.87 20250218 11220 26.11 20250113 23850 -40.67 20240429 9190 53.97 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
7 20250219 110509 57 100.00 KOSDAQ 금속 N N N N N 14190 -270 5 -1.87 729792940 51349 22.37 14470 14530 14060 18790 10130 14460 14212.41 2.73 0 957 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2839 8.31 0.55 12 0.26 1707.00 25612.00 23850 20240429 -40.50 9190 20241209 54.41 14720 -3.60 20250218 11220 26.47 20250113 23850 -40.50 20240429 9190 54.41 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
8 20250219 100508 57 100.00 KOSDAQ 금속 N N N N N 14140 -320 5 -2.21 506263880 35510 15.47 14470 14530 14100 18790 10130 14460 14256.94 2.73 0 -6132 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2829 8.28 0.55 12 0.18 1707.00 25612.00 23850 20240429 -40.71 9190 20241209 53.86 14720 -3.94 20250218 11220 26.02 20250113 23850 -40.71 20240429 9190 53.86 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
9 20250219 090510 57 100.00 KOSDAQ 금속 N N N N N 14480 20 2 0.14 49261790 3401 1.48 14470 14530 14440 18790 10130 14460 14484.50 2.73 0 -2357 15093 14776 14403 14086 13713 14935 14245 100 4330 500 9830 10 1 20007381 2897 8.48 0.57 12 0.02 1707.00 25612.00 23850 20240429 -39.29 9190 20241209 57.56 14720 -1.63 20250218 11220 29.06 20250113 23850 -39.29 20240429 9190 57.56 20241209 0.96 N 044490 500 100 억 546493 N N 155 N 00 N
10 20250218 160507 57 100.00 KOSDAQ 금속 N N N N N 14460 430 2 3.06 3307591820 229071 73.89 14230 14720 14030 18230 9830 14030 14439.15 2.76 0 -3624 14930 14480 13780 13330 12630 14705 13555 100 4200 500 9540 10 1 20007381 2893 8.47 0.56 12 1.14 1707.00 25612.00 23850 20240429 -39.37 9190 20241209 57.34 14720 -1.77 20250218 11220 28.88 20250113 23850 -39.37 20240429 9190 57.34 20241209 1.01 N 044490 500 100 억 551319 N N 155 N 00 N
11 20250218 150508 57 100.00 KOSDAQ 금속 N N N N N 14550 520 2 3.71 3169017930 219513 70.81 14230 14720 14030 18230 9830 14030 14436.58 2.76 0 -1380 14930 14480 13780 13330 12630 14705 13555 100 4200 500 9540 10 1 20007381 2911 8.52 0.57 12 1.10 1707.00 25612.00 23850 20240429 -38.99 9190 20241209 58.32 14720 -1.15 20250218 11220 29.68 20250113 23850 -38.99 20240429 9190 58.32 20241209 1.01 N 044490 500 100 억 551319 N N 1 N 00 N
12 20250218 140508 57 100.00 KOSDAQ 금속 N N N N N 14540 510 2 3.64 2944319890 204003 65.81 14230 14720 14030 18230 9830 14030 14432.73 2.76 0 1274 14930 14480 13780 13330 12630 14705 13555 100 4200 500 9540 10 1 20007381 2909 8.52 0.57 12 1.02 1707.00 25612.00 23850 20240429 -39.04 9190 20241209 58.22 14720 -1.22 20250218 11220 29.59 20250113 23850 -39.04 20240429 9190 58.22 20241209 1.01 N 044490 500 100 억 551319 N N 1 N 00 N