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
017510/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,6010,-60,5,-0.99,6127668710,1008377,113.85,6180,6200,5970,7890,4250,6070,6076.79,1.62,0,-59991,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,916,69.88,1.22,12,6.61,86.00,4917.00,10000,20240710,-39.90,2700,20240213,122.59,7340,-18.12,20250114,4530,32.67,20250102,10000,-39.90,20240710,2720,120.96,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,-30,5,-0.49,5801654790,954091,107.72,6180,6200,5970,7890,4250,6070,6080.82,1.62,0,-72418,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,921,70.23,1.23,12,6.26,86.00,4917.00,10000,20240710,-39.60,2700,20240213,123.70,7340,-17.71,20250114,4530,33.33,20250102,10000,-39.60,20240710,2720,122.06,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-80,5,-1.32,5569024370,915414,103.36,6180,6200,5970,7890,4250,6070,6083.61,1.62,0,-67020,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,913,69.65,1.22,12,6.00,86.00,4917.00,10000,20240710,-40.10,2700,20240213,121.85,7340,-18.39,20250114,4530,32.23,20250102,10000,-40.10,20240710,2720,120.22,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,130326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,-60,5,-0.99,5207403900,855063,96.54,6180,6200,6000,7890,4250,6070,6090.08,1.62,0,-53920,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,916,69.88,1.22,12,5.61,86.00,4917.00,10000,20240710,-39.90,2700,20240213,122.59,7340,-18.12,20250114,4530,32.67,20250102,10000,-39.90,20240710,2720,120.96,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,120326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,-40,5,-0.66,4680712290,767601,86.67,6180,6200,6010,7890,4250,6070,6097.85,1.62,0,-45633,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,919,70.12,1.23,12,5.03,86.00,4917.00,10000,20240710,-39.70,2700,20240213,123.33,7340,-17.85,20250114,4530,33.11,20250102,10000,-39.70,20240710,2720,121.69,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,0,3,0.00,3059179930,501607,56.64,6180,6200,6010,7890,4250,6070,6098.76,1.62,0,-49578,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,925,70.58,1.23,12,3.29,86.00,4917.00,10000,20240710,-39.30,2700,20240213,124.81,7340,-17.30,20250114,4530,34.00,20250102,10000,-39.30,20240710,2720,123.16,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,0,3,0.00,2268721700,371721,41.97,6180,6200,6010,7890,4250,6070,6103.29,1.62,0,-39002,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,925,70.58,1.23,12,2.44,86.00,4917.00,10000,20240710,-39.30,2700,20240213,124.81,7340,-17.30,20250114,4530,34.00,20250102,10000,-39.30,20240710,2720,123.16,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250219,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,40,2,0.66,814494190,132340,14.94,6180,6200,6100,7890,4250,6070,6154.56,1.62,0,-38712,6196,6132,6026,5962,5856,6165,5995,76,1820,500,4000,10,1,15246000,932,71.05,1.24,12,0.87,86.00,4917.00,10000,20240710,-38.90,2700,20240213,126.30,7340,-16.76,20250114,4530,34.88,20250102,10000,-38.90,20240710,2720,124.63,20240227,7.00,N,017510,500,76 억,,247455,N,N,0,N,00,N
20250218,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,60,2,1.00,5142477200,853831,10.18,5930,6090,5920,7810,4210,6010,6022.69,0.93,0,102392,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,925,70.58,1.23,12,5.60,86.00,4917.00,10000,20240710,-39.30,2700,20240213,124.81,7340,-17.30,20250114,4530,34.00,20250102,10000,-39.30,20240710,2720,123.16,20240227,6.87,N,017510,500,76 억,,142550,N,N,0,N,00,N
20250218,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,0,3,0.00,4715551100,783303,9.34,5930,6090,5920,7810,4210,6010,6020.09,0.93,0,110684,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,916,69.88,1.22,12,5.14,86.00,4917.00,10000,20240710,-39.90,2700,20240213,122.59,7340,-18.12,20250114,4530,32.67,20250102,10000,-39.90,20240710,2720,120.96,20240227,6.87,N,017510,500,76 억,,142550,N,N,0,N,00,N
20250218,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,0,3,0.00,4106316890,682186,8.14,5930,6090,5920,7810,4210,6010,6019.36,0.93,0,82555,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,916,69.88,1.22,12,4.47,86.00,4917.00,10000,20240710,-39.90,2700,20240213,122.59,7340,-18.12,20250114,4530,32.67,20250102,10000,-39.90,20240710,2720,120.96,20240227,6.87,N,017510,500,76 억,,142550,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 6010 -60 5 -0.99 6127668710 1008377 113.85 6180 6200 5970 7890 4250 6070 6076.79 1.62 0 -59991 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 916 69.88 1.22 12 6.61 86.00 4917.00 10000 20240710 -39.90 2700 20240213 122.59 7340 -18.12 20250114 4530 32.67 20250102 10000 -39.90 20240710 2720 120.96 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
3 20250219 150327 57 100.00 KOSDAQ 금속 N N N N N 6040 -30 5 -0.49 5801654790 954091 107.72 6180 6200 5970 7890 4250 6070 6080.82 1.62 0 -72418 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 921 70.23 1.23 12 6.26 86.00 4917.00 10000 20240710 -39.60 2700 20240213 123.70 7340 -17.71 20250114 4530 33.33 20250102 10000 -39.60 20240710 2720 122.06 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
4 20250219 140325 57 100.00 KOSDAQ 금속 N N N N N 5990 -80 5 -1.32 5569024370 915414 103.36 6180 6200 5970 7890 4250 6070 6083.61 1.62 0 -67020 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 913 69.65 1.22 12 6.00 86.00 4917.00 10000 20240710 -40.10 2700 20240213 121.85 7340 -18.39 20250114 4530 32.23 20250102 10000 -40.10 20240710 2720 120.22 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
5 20250219 130326 57 100.00 KOSDAQ 금속 N N N N N 6010 -60 5 -0.99 5207403900 855063 96.54 6180 6200 6000 7890 4250 6070 6090.08 1.62 0 -53920 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 916 69.88 1.22 12 5.61 86.00 4917.00 10000 20240710 -39.90 2700 20240213 122.59 7340 -18.12 20250114 4530 32.67 20250102 10000 -39.90 20240710 2720 120.96 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
6 20250219 120326 57 100.00 KOSDAQ 금속 N N N N N 6030 -40 5 -0.66 4680712290 767601 86.67 6180 6200 6010 7890 4250 6070 6097.85 1.62 0 -45633 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 919 70.12 1.23 12 5.03 86.00 4917.00 10000 20240710 -39.70 2700 20240213 123.33 7340 -17.85 20250114 4530 33.11 20250102 10000 -39.70 20240710 2720 121.69 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
7 20250219 110326 57 100.00 KOSDAQ 금속 N N N N N 6070 0 3 0.00 3059179930 501607 56.64 6180 6200 6010 7890 4250 6070 6098.76 1.62 0 -49578 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 925 70.58 1.23 12 3.29 86.00 4917.00 10000 20240710 -39.30 2700 20240213 124.81 7340 -17.30 20250114 4530 34.00 20250102 10000 -39.30 20240710 2720 123.16 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
8 20250219 100325 57 100.00 KOSDAQ 금속 N N N N N 6070 0 3 0.00 2268721700 371721 41.97 6180 6200 6010 7890 4250 6070 6103.29 1.62 0 -39002 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 925 70.58 1.23 12 2.44 86.00 4917.00 10000 20240710 -39.30 2700 20240213 124.81 7340 -17.30 20250114 4530 34.00 20250102 10000 -39.30 20240710 2720 123.16 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
9 20250219 090326 57 100.00 KOSDAQ 금속 N N N N N 6110 40 2 0.66 814494190 132340 14.94 6180 6200 6100 7890 4250 6070 6154.56 1.62 0 -38712 6196 6132 6026 5962 5856 6165 5995 76 1820 500 4000 10 1 15246000 932 71.05 1.24 12 0.87 86.00 4917.00 10000 20240710 -38.90 2700 20240213 126.30 7340 -16.76 20250114 4530 34.88 20250102 10000 -38.90 20240710 2720 124.63 20240227 7.00 N 017510 500 76 억 247455 N N 0 N 00 N
10 20250218 160325 57 100.00 KOSDAQ 금속 N N N N N 6070 60 2 1.00 5142477200 853831 10.18 5930 6090 5920 7810 4210 6010 6022.69 0.93 0 102392 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 925 70.58 1.23 12 5.60 86.00 4917.00 10000 20240710 -39.30 2700 20240213 124.81 7340 -17.30 20250114 4530 34.00 20250102 10000 -39.30 20240710 2720 123.16 20240227 6.87 N 017510 500 76 억 142550 N N 0 N 00 N
11 20250218 150326 57 100.00 KOSDAQ 금속 N N N N N 6010 0 3 0.00 4715551100 783303 9.34 5930 6090 5920 7810 4210 6010 6020.09 0.93 0 110684 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 916 69.88 1.22 12 5.14 86.00 4917.00 10000 20240710 -39.90 2700 20240213 122.59 7340 -18.12 20250114 4530 32.67 20250102 10000 -39.90 20240710 2720 120.96 20240227 6.87 N 017510 500 76 억 142550 N N 0 N 00 N
12 20250218 140325 57 100.00 KOSDAQ 금속 N N N N N 6010 0 3 0.00 4106316890 682186 8.14 5930 6090 5920 7810 4210 6010 6019.36 0.93 0 82555 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 916 69.88 1.22 12 4.47 86.00 4917.00 10000 20240710 -39.90 2700 20240213 122.59 7340 -18.12 20250114 4530 32.67 20250102 10000 -39.90 20240710 2720 120.96 20240227 6.87 N 017510 500 76 억 142550 N N 0 N 00 N