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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 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
20250217,160507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14030,1030,2,7.92,4322817790,308713,173.05,13200,14230,13080,16900,9100,13000,14002.70,2.73,0,7937,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2807,8.22,0.55,12,1.54,1707.00,25612.00,23850,20240429,-41.17,9190,20241209,52.67,14230,-1.41,20250217,11220,25.04,20250113,23850,-41.17,20240429,9190,52.67,20241209,1.02,N,044490,500,100 억,,546986,N,N,1,N,00,N
20250217,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14150,1150,2,8.85,4159572630,297122,166.56,13200,14230,13080,16900,9100,13000,13999.54,2.73,0,9435,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2831,8.29,0.55,12,1.49,1707.00,25612.00,23850,20240429,-40.67,9190,20241209,53.97,14230,-0.56,20250217,11220,26.11,20250113,23850,-40.67,20240429,9190,53.97,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250217,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14230,1230,2,9.46,3696249190,264327,148.17,13200,14230,13080,16900,9100,13000,13983.62,2.73,0,11203,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2847,8.34,0.56,12,1.32,1707.00,25612.00,23850,20240429,-40.34,9190,20241209,54.84,14230,0.00,20250217,11220,26.83,20250113,23850,-40.34,20240429,9190,54.84,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250217,130507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14170,1170,2,9.00,3319371790,237763,133.28,13200,14200,13080,16900,9100,13000,13960.84,2.73,0,12354,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2835,8.30,0.55,12,1.19,1707.00,25612.00,23850,20240429,-40.59,9190,20241209,54.19,14200,-0.21,20250217,11220,26.29,20250113,23850,-40.59,20240429,9190,54.19,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250217,120508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14190,1190,2,9.15,2947925980,211561,118.59,13200,14200,13080,16900,9100,13000,13934.17,2.73,0,18031,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2839,8.31,0.55,12,1.06,1707.00,25612.00,23850,20240429,-40.50,9190,20241209,54.41,14200,-0.07,20250217,11220,26.47,20250113,23850,-40.50,20240429,9190,54.41,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250217,110507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14050,1050,2,8.08,2531463590,182006,102.03,13200,14200,13080,16900,9100,13000,13908.68,2.73,0,15558,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2811,8.23,0.55,12,0.91,1707.00,25612.00,23850,20240429,-41.09,9190,20241209,52.88,14200,-1.06,20250217,11220,25.22,20250113,23850,-41.09,20240429,9190,52.88,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250217,100504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13830,830,2,6.38,2139101270,153722,86.17,13200,14200,13080,16900,9100,13000,13915.39,2.73,0,20044,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2767,8.10,0.54,12,0.77,1707.00,25612.00,23850,20240429,-42.01,9190,20241209,50.49,14200,-2.61,20250217,11220,23.26,20250113,23850,-42.01,20240429,9190,50.49,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250217,090506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13570,570,2,4.38,235447710,17531,9.83,13200,13600,13080,16900,9100,13000,13430.36,2.73,0,7473,14020,13510,13090,12580,12160,13765,12835,100,3900,500,8840,10,1,20007381,2715,7.95,0.53,12,0.09,1707.00,25612.00,23850,20240429,-43.10,9190,20241209,47.66,13600,0.00,20250214,11220,20.94,20250113,23850,-43.10,20240429,9190,47.66,20241209,1.02,N,044490,500,100 억,,546986,N,N,0,N,00,N
20250214,160503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13000,110,2,0.85,2342968650,177851,139.97,12890,13600,12670,16750,9030,12890,13173.78,2.79,0,-10764,13496,13192,12706,12402,11916,13345,12555,100,3860,500,8760,10,1,20007381,2601,7.62,0.51,12,0.89,1707.00,25612.00,23850,20240429,-45.49,9190,20241209,41.46,13600,-4.41,20250214,11220,15.86,20250113,23850,-45.49,20240429,9190,41.46,20241209,1.04,N,044490,500,100 억,,557772,N,N,119,N,00,N
20250214,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12970,80,2,0.62,2305251060,174943,137.68,12890,13600,12670,16750,9030,12890,13177.16,2.79,0,-10970,13496,13192,12706,12402,11916,13345,12555,100,3860,500,8760,10,1,20007381,2595,7.60,0.51,12,0.87,1707.00,25612.00,23850,20240429,-45.62,9190,20241209,41.13,13600,-4.63,20250214,11220,15.60,20250113,23850,-45.62,20240429,9190,41.13,20241209,1.04,N,044490,500,100 억,,557772,N,N,119,N,00,N
20250214,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12990,100,2,0.78,2185894770,165731,130.43,12890,13600,12670,16750,9030,12890,13189.42,2.79,0,-10530,13496,13192,12706,12402,11916,13345,12555,100,3860,500,8760,10,1,20007381,2599,7.61,0.51,12,0.83,1707.00,25612.00,23850,20240429,-45.53,9190,20241209,41.35,13600,-4.49,20250214,11220,15.78,20250113,23850,-45.53,20240429,9190,41.35,20241209,1.04,N,044490,500,100 억,,557772,N,N,119,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 20250217 160507 57 100.00 KOSDAQ 금속 N N N N N 14030 1030 2 7.92 4322817790 308713 173.05 13200 14230 13080 16900 9100 13000 14002.70 2.73 0 7937 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2807 8.22 0.55 12 1.54 1707.00 25612.00 23850 20240429 -41.17 9190 20241209 52.67 14230 -1.41 20250217 11220 25.04 20250113 23850 -41.17 20240429 9190 52.67 20241209 1.02 N 044490 500 100 억 546986 N N 1 N 00 N
3 20250217 150506 57 100.00 KOSDAQ 금속 N N N N N 14150 1150 2 8.85 4159572630 297122 166.56 13200 14230 13080 16900 9100 13000 13999.54 2.73 0 9435 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2831 8.29 0.55 12 1.49 1707.00 25612.00 23850 20240429 -40.67 9190 20241209 53.97 14230 -0.56 20250217 11220 26.11 20250113 23850 -40.67 20240429 9190 53.97 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
4 20250217 140506 57 100.00 KOSDAQ 금속 N N N N N 14230 1230 2 9.46 3696249190 264327 148.17 13200 14230 13080 16900 9100 13000 13983.62 2.73 0 11203 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2847 8.34 0.56 12 1.32 1707.00 25612.00 23850 20240429 -40.34 9190 20241209 54.84 14230 0.00 20250217 11220 26.83 20250113 23850 -40.34 20240429 9190 54.84 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
5 20250217 130507 57 100.00 KOSDAQ 금속 N N N N N 14170 1170 2 9.00 3319371790 237763 133.28 13200 14200 13080 16900 9100 13000 13960.84 2.73 0 12354 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2835 8.30 0.55 12 1.19 1707.00 25612.00 23850 20240429 -40.59 9190 20241209 54.19 14200 -0.21 20250217 11220 26.29 20250113 23850 -40.59 20240429 9190 54.19 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
6 20250217 120508 57 100.00 KOSDAQ 금속 N N N N N 14190 1190 2 9.15 2947925980 211561 118.59 13200 14200 13080 16900 9100 13000 13934.17 2.73 0 18031 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2839 8.31 0.55 12 1.06 1707.00 25612.00 23850 20240429 -40.50 9190 20241209 54.41 14200 -0.07 20250217 11220 26.47 20250113 23850 -40.50 20240429 9190 54.41 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
7 20250217 110507 57 100.00 KOSDAQ 금속 N N N N N 14050 1050 2 8.08 2531463590 182006 102.03 13200 14200 13080 16900 9100 13000 13908.68 2.73 0 15558 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2811 8.23 0.55 12 0.91 1707.00 25612.00 23850 20240429 -41.09 9190 20241209 52.88 14200 -1.06 20250217 11220 25.22 20250113 23850 -41.09 20240429 9190 52.88 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
8 20250217 100504 57 100.00 KOSDAQ 금속 N N N N N 13830 830 2 6.38 2139101270 153722 86.17 13200 14200 13080 16900 9100 13000 13915.39 2.73 0 20044 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2767 8.10 0.54 12 0.77 1707.00 25612.00 23850 20240429 -42.01 9190 20241209 50.49 14200 -2.61 20250217 11220 23.26 20250113 23850 -42.01 20240429 9190 50.49 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
9 20250217 090506 57 100.00 KOSDAQ 금속 N N N N N 13570 570 2 4.38 235447710 17531 9.83 13200 13600 13080 16900 9100 13000 13430.36 2.73 0 7473 14020 13510 13090 12580 12160 13765 12835 100 3900 500 8840 10 1 20007381 2715 7.95 0.53 12 0.09 1707.00 25612.00 23850 20240429 -43.10 9190 20241209 47.66 13600 0.00 20250214 11220 20.94 20250113 23850 -43.10 20240429 9190 47.66 20241209 1.02 N 044490 500 100 억 546986 N N 0 N 00 N
10 20250214 160503 57 100.00 KOSDAQ 금속 N N N N N 13000 110 2 0.85 2342968650 177851 139.97 12890 13600 12670 16750 9030 12890 13173.78 2.79 0 -10764 13496 13192 12706 12402 11916 13345 12555 100 3860 500 8760 10 1 20007381 2601 7.62 0.51 12 0.89 1707.00 25612.00 23850 20240429 -45.49 9190 20241209 41.46 13600 -4.41 20250214 11220 15.86 20250113 23850 -45.49 20240429 9190 41.46 20241209 1.04 N 044490 500 100 억 557772 N N 119 N 00 N
11 20250214 150502 57 100.00 KOSDAQ 금속 N N N N N 12970 80 2 0.62 2305251060 174943 137.68 12890 13600 12670 16750 9030 12890 13177.16 2.79 0 -10970 13496 13192 12706 12402 11916 13345 12555 100 3860 500 8760 10 1 20007381 2595 7.60 0.51 12 0.87 1707.00 25612.00 23850 20240429 -45.62 9190 20241209 41.13 13600 -4.63 20250214 11220 15.60 20250113 23850 -45.62 20240429 9190 41.13 20241209 1.04 N 044490 500 100 억 557772 N N 119 N 00 N
12 20250214 140504 57 100.00 KOSDAQ 금속 N N N N N 12990 100 2 0.78 2185894770 165731 130.43 12890 13600 12670 16750 9030 12890 13189.42 2.79 0 -10530 13496 13192 12706 12402 11916 13345 12555 100 3860 500 8760 10 1 20007381 2599 7.61 0.51 12 0.83 1707.00 25612.00 23850 20240429 -45.53 9190 20241209 41.35 13600 -4.49 20250214 11220 15.78 20250113 23850 -45.53 20240429 9190 41.35 20241209 1.04 N 044490 500 100 억 557772 N N 119 N 00 N