ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021040/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
20250218,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-7,5,-0.77,25902877,28590,252.23,910,924,900,1179,635,907,906.01,0.23,0,-975,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,195,-4.86,0.31,12,0.13,-185.00,2910.00,2257,20240228,-60.12,869,20241209,3.57,1099,-18.11,20250122,890,1.12,20250210,4515,-80.07,20240228,869,3.57,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,901,-6,5,-0.66,21897750,24141,212.98,910,924,900,1179,635,907,907.08,0.23,0,-341,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,196,-4.87,0.31,12,0.11,-185.00,2910.00,2257,20240228,-60.08,869,20241209,3.68,1099,-18.02,20250122,890,1.24,20250210,4515,-80.04,20240228,869,3.68,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,900,-7,5,-0.77,17731882,19525,172.25,910,924,900,1179,635,907,908.16,0.23,0,-335,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,195,-4.86,0.31,12,0.09,-185.00,2910.00,2257,20240228,-60.12,869,20241209,3.57,1099,-18.11,20250122,890,1.12,20250210,4515,-80.07,20240228,869,3.57,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,6,2,0.66,11635814,12790,112.84,910,924,905,1179,635,907,909.76,0.23,0,129,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.55,869,20241209,5.06,1099,-16.92,20250122,890,2.58,20250210,4515,-79.78,20240228,869,5.06,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,6,2,0.66,11310113,12433,109.69,910,924,905,1179,635,907,909.68,0.23,0,129,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.55,869,20241209,5.06,1099,-16.92,20250122,890,2.58,20250210,4515,-79.78,20240228,869,5.06,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,914,7,2,0.77,11135523,12241,107.99,910,924,905,1179,635,907,909.69,0.23,0,129,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,198,-4.94,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.50,869,20241209,5.18,1099,-16.83,20250122,890,2.70,20250210,4515,-79.76,20240228,869,5.18,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-2,5,-0.22,9899424,10876,95.95,910,924,905,1179,635,907,910.21,0.23,0,-461,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,196,-4.89,0.31,12,0.05,-185.00,2910.00,2257,20240228,-59.90,869,20241209,4.14,1099,-17.65,20250122,890,1.69,20250210,4515,-79.96,20240228,869,4.14,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250218,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,2,2,0.22,129988,143,1.26,910,910,909,1179,635,907,909.01,0.23,0,-142,925,916,911,902,897,913,899,543,272,2500,580,1,1,21704774,197,-4.91,0.31,12,0.00,-185.00,2910.00,2257,20240228,-59.73,869,20241209,4.60,1099,-17.29,20250122,890,2.13,20250210,4515,-79.87,20240228,869,4.60,20241209,0.00,N,021040,2500,542 억,,50696,N,N,0,N,00,N
20250217,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,-6,5,-0.66,10313144,11335,116.36,913,920,906,1186,640,913,909.85,0.24,0,-1253,948,930,920,902,892,925,897,543,273,2500,580,1,1,21704774,197,-4.90,0.31,12,0.05,-185.00,2910.00,2257,20240228,-59.81,869,20241209,4.37,1099,-17.47,20250122,890,1.91,20250210,4515,-79.91,20240228,869,4.37,20241209,0.00,N,021040,2500,542 억,,51949,N,N,0,N,00,N
20250217,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,-3,5,-0.33,9510302,10451,107.29,913,920,906,1186,640,913,909.99,0.24,0,-938,948,930,920,902,892,925,897,543,273,2500,580,1,1,21704774,198,-4.92,0.31,12,0.05,-185.00,2910.00,2257,20240228,-59.68,869,20241209,4.72,1099,-17.20,20250122,890,2.25,20250210,4515,-79.84,20240228,869,4.72,20241209,0.00,N,021040,2500,542 억,,51949,N,N,0,N,00,N
20250217,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,911,-2,5,-0.22,6726801,7388,75.84,913,920,907,1186,640,913,910.50,0.24,0,-622,948,930,920,902,892,925,897,543,273,2500,580,1,1,21704774,198,-4.92,0.31,12,0.03,-185.00,2910.00,2257,20240228,-59.64,869,20241209,4.83,1099,-17.11,20250122,890,2.36,20250210,4515,-79.82,20240228,869,4.83,20241209,0.00,N,021040,2500,542 억,,51949,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 20250218 160338 57 100.00 KOSDAQ 금속 N N N N N 900 -7 5 -0.77 25902877 28590 252.23 910 924 900 1179 635 907 906.01 0.23 0 -975 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 195 -4.86 0.31 12 0.13 -185.00 2910.00 2257 20240228 -60.12 869 20241209 3.57 1099 -18.11 20250122 890 1.12 20250210 4515 -80.07 20240228 869 3.57 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
3 20250218 150339 57 100.00 KOSDAQ 금속 N N N N N 901 -6 5 -0.66 21897750 24141 212.98 910 924 900 1179 635 907 907.08 0.23 0 -341 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 196 -4.87 0.31 12 0.11 -185.00 2910.00 2257 20240228 -60.08 869 20241209 3.68 1099 -18.02 20250122 890 1.24 20250210 4515 -80.04 20240228 869 3.68 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
4 20250218 140338 57 100.00 KOSDAQ 금속 N N N N N 900 -7 5 -0.77 17731882 19525 172.25 910 924 900 1179 635 907 908.16 0.23 0 -335 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 195 -4.86 0.31 12 0.09 -185.00 2910.00 2257 20240228 -60.12 869 20241209 3.57 1099 -18.11 20250122 890 1.12 20250210 4515 -80.07 20240228 869 3.57 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
5 20250218 130338 57 100.00 KOSDAQ 금속 N N N N N 913 6 2 0.66 11635814 12790 112.84 910 924 905 1179 635 907 909.76 0.23 0 129 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 198 -4.94 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.55 869 20241209 5.06 1099 -16.92 20250122 890 2.58 20250210 4515 -79.78 20240228 869 5.06 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
6 20250218 120338 57 100.00 KOSDAQ 금속 N N N N N 913 6 2 0.66 11310113 12433 109.69 910 924 905 1179 635 907 909.68 0.23 0 129 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 198 -4.94 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.55 869 20241209 5.06 1099 -16.92 20250122 890 2.58 20250210 4515 -79.78 20240228 869 5.06 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
7 20250218 110338 57 100.00 KOSDAQ 금속 N N N N N 914 7 2 0.77 11135523 12241 107.99 910 924 905 1179 635 907 909.69 0.23 0 129 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 198 -4.94 0.31 12 0.06 -185.00 2910.00 2257 20240228 -59.50 869 20241209 5.18 1099 -16.83 20250122 890 2.70 20250210 4515 -79.76 20240228 869 5.18 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
8 20250218 100338 57 100.00 KOSDAQ 금속 N N N N N 905 -2 5 -0.22 9899424 10876 95.95 910 924 905 1179 635 907 910.21 0.23 0 -461 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 196 -4.89 0.31 12 0.05 -185.00 2910.00 2257 20240228 -59.90 869 20241209 4.14 1099 -17.65 20250122 890 1.69 20250210 4515 -79.96 20240228 869 4.14 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
9 20250218 090338 57 100.00 KOSDAQ 금속 N N N N N 909 2 2 0.22 129988 143 1.26 910 910 909 1179 635 907 909.01 0.23 0 -142 925 916 911 902 897 913 899 543 272 2500 580 1 1 21704774 197 -4.91 0.31 12 0.00 -185.00 2910.00 2257 20240228 -59.73 869 20241209 4.60 1099 -17.29 20250122 890 2.13 20250210 4515 -79.87 20240228 869 4.60 20241209 0.00 N 021040 2500 542 억 50696 N N 0 N 00 N
10 20250217 160338 57 100.00 KOSDAQ 금속 N N N N N 907 -6 5 -0.66 10313144 11335 116.36 913 920 906 1186 640 913 909.85 0.24 0 -1253 948 930 920 902 892 925 897 543 273 2500 580 1 1 21704774 197 -4.90 0.31 12 0.05 -185.00 2910.00 2257 20240228 -59.81 869 20241209 4.37 1099 -17.47 20250122 890 1.91 20250210 4515 -79.91 20240228 869 4.37 20241209 0.00 N 021040 2500 542 억 51949 N N 0 N 00 N
11 20250217 150337 57 100.00 KOSDAQ 금속 N N N N N 910 -3 5 -0.33 9510302 10451 107.29 913 920 906 1186 640 913 909.99 0.24 0 -938 948 930 920 902 892 925 897 543 273 2500 580 1 1 21704774 198 -4.92 0.31 12 0.05 -185.00 2910.00 2257 20240228 -59.68 869 20241209 4.72 1099 -17.20 20250122 890 2.25 20250210 4515 -79.84 20240228 869 4.72 20241209 0.00 N 021040 2500 542 억 51949 N N 0 N 00 N
12 20250217 140337 57 100.00 KOSDAQ 금속 N N N N N 911 -2 5 -0.22 6726801 7388 75.84 913 920 907 1186 640 913 910.50 0.24 0 -622 948 930 920 902 892 925 897 543 273 2500 580 1 1 21704774 198 -4.92 0.31 12 0.03 -185.00 2910.00 2257 20240228 -59.64 869 20241209 4.83 1099 -17.11 20250122 890 2.36 20250210 4515 -79.82 20240228 869 4.83 20241209 0.00 N 021040 2500 542 억 51949 N N 0 N 00 N