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
017480/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
20250219,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,50,2,1.17,21580590,5012,57.79,4275,4330,4275,5560,3000,4280,4305.78,0.49,0,-59,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,680,6.53,0.35,12,0.03,663.00,12441.00,5460,20240418,-20.70,4175,20250203,3.71,4605,-5.97,20250107,4175,3.71,20250203,5460,-20.70,20240418,4175,3.71,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,30,2,0.70,19394790,4507,51.97,4275,4320,4275,5560,3000,4280,4303.26,0.49,0,-24,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,677,6.50,0.35,12,0.03,663.00,12441.00,5460,20240418,-21.06,4175,20250203,3.23,4605,-6.41,20250107,4175,3.23,20250203,5460,-21.06,20240418,4175,3.23,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,20,2,0.47,13107995,3050,35.17,4275,4315,4275,5560,3000,4280,4297.70,0.49,0,50,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,675,6.49,0.35,12,0.02,663.00,12441.00,5460,20240418,-21.25,4175,20250203,2.99,4605,-6.62,20250107,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,20,2,0.47,10556080,2457,28.33,4275,4315,4275,5560,3000,4280,4296.33,0.49,0,-24,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,675,6.49,0.35,12,0.02,663.00,12441.00,5460,20240418,-21.25,4175,20250203,2.99,4605,-6.62,20250107,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,20,2,0.47,8381280,1951,22.50,4275,4315,4275,5560,3000,4280,4295.89,0.49,0,-24,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,675,6.49,0.35,12,0.01,663.00,12441.00,5460,20240418,-21.25,4175,20250203,2.99,4605,-6.62,20250107,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,20,2,0.47,6424760,1496,17.25,4275,4315,4275,5560,3000,4280,4294.63,0.49,0,-25,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,675,6.49,0.35,12,0.01,663.00,12441.00,5460,20240418,-21.25,4175,20250203,2.99,4605,-6.62,20250107,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,10,2,0.23,2139870,499,5.75,4275,4295,4275,5560,3000,4280,4288.32,0.49,0,-24,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,674,6.47,0.34,12,0.00,663.00,12441.00,5460,20240418,-21.43,4175,20250203,2.75,4605,-6.84,20250107,4175,2.75,20250203,5460,-21.43,20240418,4175,2.75,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250219,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,-5,5,-0.12,47025,11,0.13,4275,4275,4275,5560,3000,4280,4275.00,0.49,0,-1,4320,4300,4290,4270,4260,4295,4265,86,1280,500,3080,5,1,15702890,671,6.45,0.34,12,0.00,663.00,12441.00,5460,20240418,-21.70,4175,20250203,2.40,4605,-7.17,20250107,4175,2.40,20250203,5460,-21.70,20240418,4175,2.40,20250203,0.35,N,017480,500,85 억,,77248,N,N,0,N,00,N
20250218,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-15,5,-0.35,36750630,8558,109.79,4310,4310,4280,5580,3010,4295,4294.30,0.49,0,-27,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,672,6.46,0.34,12,0.05,663.00,12441.00,5460,20240418,-21.61,4175,20250203,2.51,4605,-7.06,20250107,4175,2.51,20250203,5460,-21.61,20240418,4175,2.51,20250203,0.35,N,017480,500,85 억,,77281,N,N,0,N,00,N
20250218,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,10,2,0.23,24559250,5717,73.34,4310,4310,4285,5580,3010,4295,4295.83,0.49,0,28,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,676,6.49,0.35,12,0.04,663.00,12441.00,5460,20240418,-21.15,4175,20250203,3.11,4605,-6.51,20250107,4175,3.11,20250203,5460,-21.15,20240418,4175,3.11,20250203,0.35,N,017480,500,85 억,,77281,N,N,0,N,00,N
20250218,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,10,2,0.23,21679630,5048,64.76,4310,4310,4285,5580,3010,4295,4294.70,0.49,0,28,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,676,6.49,0.35,12,0.03,663.00,12441.00,5460,20240418,-21.15,4175,20250203,3.11,4605,-6.51,20250107,4175,3.11,20250203,5460,-21.15,20240418,4175,3.11,20250203,0.35,N,017480,500,85 억,,77281,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 160325 57 100.00 KOSDAQ 금속 N N N N N 4330 50 2 1.17 21580590 5012 57.79 4275 4330 4275 5560 3000 4280 4305.78 0.49 0 -59 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 680 6.53 0.35 12 0.03 663.00 12441.00 5460 20240418 -20.70 4175 20250203 3.71 4605 -5.97 20250107 4175 3.71 20250203 5460 -20.70 20240418 4175 3.71 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
3 20250219 150327 57 100.00 KOSDAQ 금속 N N N N N 4310 30 2 0.70 19394790 4507 51.97 4275 4320 4275 5560 3000 4280 4303.26 0.49 0 -24 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 677 6.50 0.35 12 0.03 663.00 12441.00 5460 20240418 -21.06 4175 20250203 3.23 4605 -6.41 20250107 4175 3.23 20250203 5460 -21.06 20240418 4175 3.23 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
4 20250219 140325 57 100.00 KOSDAQ 금속 N N N N N 4300 20 2 0.47 13107995 3050 35.17 4275 4315 4275 5560 3000 4280 4297.70 0.49 0 50 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 675 6.49 0.35 12 0.02 663.00 12441.00 5460 20240418 -21.25 4175 20250203 2.99 4605 -6.62 20250107 4175 2.99 20250203 5460 -21.25 20240418 4175 2.99 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
5 20250219 130325 57 100.00 KOSDAQ 금속 N N N N N 4300 20 2 0.47 10556080 2457 28.33 4275 4315 4275 5560 3000 4280 4296.33 0.49 0 -24 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 675 6.49 0.35 12 0.02 663.00 12441.00 5460 20240418 -21.25 4175 20250203 2.99 4605 -6.62 20250107 4175 2.99 20250203 5460 -21.25 20240418 4175 2.99 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
6 20250219 120325 57 100.00 KOSDAQ 금속 N N N N N 4300 20 2 0.47 8381280 1951 22.50 4275 4315 4275 5560 3000 4280 4295.89 0.49 0 -24 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 675 6.49 0.35 12 0.01 663.00 12441.00 5460 20240418 -21.25 4175 20250203 2.99 4605 -6.62 20250107 4175 2.99 20250203 5460 -21.25 20240418 4175 2.99 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
7 20250219 110326 57 100.00 KOSDAQ 금속 N N N N N 4300 20 2 0.47 6424760 1496 17.25 4275 4315 4275 5560 3000 4280 4294.63 0.49 0 -25 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 675 6.49 0.35 12 0.01 663.00 12441.00 5460 20240418 -21.25 4175 20250203 2.99 4605 -6.62 20250107 4175 2.99 20250203 5460 -21.25 20240418 4175 2.99 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
8 20250219 100325 57 100.00 KOSDAQ 금속 N N N N N 4290 10 2 0.23 2139870 499 5.75 4275 4295 4275 5560 3000 4280 4288.32 0.49 0 -24 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 674 6.47 0.34 12 0.00 663.00 12441.00 5460 20240418 -21.43 4175 20250203 2.75 4605 -6.84 20250107 4175 2.75 20250203 5460 -21.43 20240418 4175 2.75 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
9 20250219 090326 57 100.00 KOSDAQ 금속 N N N N N 4275 -5 5 -0.12 47025 11 0.13 4275 4275 4275 5560 3000 4280 4275.00 0.49 0 -1 4320 4300 4290 4270 4260 4295 4265 86 1280 500 3080 5 1 15702890 671 6.45 0.34 12 0.00 663.00 12441.00 5460 20240418 -21.70 4175 20250203 2.40 4605 -7.17 20250107 4175 2.40 20250203 5460 -21.70 20240418 4175 2.40 20250203 0.35 N 017480 500 85 억 77248 N N 0 N 00 N
10 20250218 160324 57 100.00 KOSDAQ 금속 N N N N N 4280 -15 5 -0.35 36750630 8558 109.79 4310 4310 4280 5580 3010 4295 4294.30 0.49 0 -27 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 672 6.46 0.34 12 0.05 663.00 12441.00 5460 20240418 -21.61 4175 20250203 2.51 4605 -7.06 20250107 4175 2.51 20250203 5460 -21.61 20240418 4175 2.51 20250203 0.35 N 017480 500 85 억 77281 N N 0 N 00 N
11 20250218 150325 57 100.00 KOSDAQ 금속 N N N N N 4305 10 2 0.23 24559250 5717 73.34 4310 4310 4285 5580 3010 4295 4295.83 0.49 0 28 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 676 6.49 0.35 12 0.04 663.00 12441.00 5460 20240418 -21.15 4175 20250203 3.11 4605 -6.51 20250107 4175 3.11 20250203 5460 -21.15 20240418 4175 3.11 20250203 0.35 N 017480 500 85 억 77281 N N 0 N 00 N
12 20250218 140325 57 100.00 KOSDAQ 금속 N N N N N 4305 10 2 0.23 21679630 5048 64.76 4310 4310 4285 5580 3010 4295 4294.70 0.49 0 28 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 676 6.49 0.35 12 0.03 663.00 12441.00 5460 20240418 -21.15 4175 20250203 3.11 4605 -6.51 20250107 4175 3.11 20250203 5460 -21.15 20240418 4175 3.11 20250203 0.35 N 017480 500 85 억 77281 N N 0 N 00 N