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
018310/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
20250219,160330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,0,3,0.00,97614450,4787,42.78,20600,20650,20250,26450,14250,20350,20391.60,2.61,0,-2171,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,2991,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,16730,21.64,20240226,0.68,N,018310,500,73 억,,383716,N,N,1,N,00,N
20250219,150332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,-50,5,-0.25,86707500,4250,37.98,20600,20650,20250,26450,14250,20350,20401.76,2.61,0,-1727,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,2984,2.50,0.51,12,0.03,8121.00,39443.00,28950,20241007,-29.88,16730,20240226,21.34,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,16730,21.34,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250219,140329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,69450400,3403,30.41,20600,20650,20250,26450,14250,20350,20408.58,2.61,0,-1374,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,16730,21.94,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250219,130330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,100,2,0.49,51310350,2515,22.48,20600,20650,20250,26450,14250,20350,20401.73,2.61,0,-805,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,3006,2.52,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,16730,22.24,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250219,120330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,100,2,0.49,40859900,2004,17.91,20600,20650,20250,26450,14250,20350,20389.17,2.61,0,-582,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,3006,2.52,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,16730,22.24,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250219,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,27823600,1366,12.21,20600,20650,20250,26450,14250,20350,20368.67,2.61,0,-542,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,16730,21.94,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250219,100330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,150,2,0.74,15526500,761,6.80,20600,20650,20350,26450,14250,20350,20402.76,2.61,0,-307,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,3014,2.52,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.19,16730,20240226,22.53,21150,-3.07,20250102,18810,8.98,20250205,28950,-29.19,20241007,16730,22.53,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250219,090331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20600,250,2,1.23,432650,21,0.19,20600,20650,20600,26450,14250,20350,20602.38,2.61,0,-2,20850,20600,20400,20150,19950,20575,20125,74,6100,500,14650,50,1,14700000,3028,2.54,0.52,12,0.00,8121.00,39443.00,28950,20241007,-28.84,16730,20240226,23.13,21150,-2.60,20250102,18810,9.52,20250205,28950,-28.84,20241007,16730,23.13,20240226,0.68,N,018310,500,73 억,,383716,N,N,0,N,00,N
20250218,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,0,3,0.00,228846100,11190,89.21,20350,20650,20200,26450,14250,20350,20450.95,2.63,0,-3489,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,2991,2.51,0.52,12,0.08,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,16730,21.64,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,N,00,N
20250218,150330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,100,2,0.49,210287200,10280,81.96,20350,20650,20200,26450,14250,20350,20455.95,2.63,0,-3511,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,3006,2.52,0.52,12,0.07,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,16730,22.24,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,N,00,N
20250218,140330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20600,250,2,1.23,199525450,9754,77.76,20350,20650,20200,26450,14250,20350,20455.76,2.63,0,-3167,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,3028,2.54,0.52,12,0.07,8121.00,39443.00,28950,20241007,-28.84,16730,20240226,23.13,21150,-2.60,20250102,18810,9.52,20250205,28950,-28.84,20241007,16730,23.13,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,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 160330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 0 3 0.00 97614450 4787 42.78 20600 20650 20250 26450 14250 20350 20391.60 2.61 0 -2171 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 2991 2.51 0.52 12 0.03 8121.00 39443.00 28950 20241007 -29.71 16730 20240226 21.64 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 16730 21.64 20240226 0.68 N 018310 500 73 억 383716 N N 1 N 00 N
3 20250219 150332 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 -50 5 -0.25 86707500 4250 37.98 20600 20650 20250 26450 14250 20350 20401.76 2.61 0 -1727 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 2984 2.50 0.51 12 0.03 8121.00 39443.00 28950 20241007 -29.88 16730 20240226 21.34 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 16730 21.34 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
4 20250219 140329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 69450400 3403 30.41 20600 20650 20250 26450 14250 20350 20408.58 2.61 0 -1374 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 2999 2.51 0.52 12 0.02 8121.00 39443.00 28950 20241007 -29.53 16730 20240226 21.94 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 16730 21.94 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
5 20250219 130330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 100 2 0.49 51310350 2515 22.48 20600 20650 20250 26450 14250 20350 20401.73 2.61 0 -805 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 3006 2.52 0.52 12 0.02 8121.00 39443.00 28950 20241007 -29.36 16730 20240226 22.24 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 16730 22.24 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
6 20250219 120330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 100 2 0.49 40859900 2004 17.91 20600 20650 20250 26450 14250 20350 20389.17 2.61 0 -582 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 3006 2.52 0.52 12 0.01 8121.00 39443.00 28950 20241007 -29.36 16730 20240226 22.24 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 16730 22.24 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
7 20250219 110331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 27823600 1366 12.21 20600 20650 20250 26450 14250 20350 20368.67 2.61 0 -542 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 2999 2.51 0.52 12 0.01 8121.00 39443.00 28950 20241007 -29.53 16730 20240226 21.94 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 16730 21.94 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
8 20250219 100330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20500 150 2 0.74 15526500 761 6.80 20600 20650 20350 26450 14250 20350 20402.76 2.61 0 -307 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 3014 2.52 0.52 12 0.01 8121.00 39443.00 28950 20241007 -29.19 16730 20240226 22.53 21150 -3.07 20250102 18810 8.98 20250205 28950 -29.19 20241007 16730 22.53 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
9 20250219 090331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20600 250 2 1.23 432650 21 0.19 20600 20650 20600 26450 14250 20350 20602.38 2.61 0 -2 20850 20600 20400 20150 19950 20575 20125 74 6100 500 14650 50 1 14700000 3028 2.54 0.52 12 0.00 8121.00 39443.00 28950 20241007 -28.84 16730 20240226 23.13 21150 -2.60 20250102 18810 9.52 20250205 28950 -28.84 20241007 16730 23.13 20240226 0.68 N 018310 500 73 억 383716 N N 0 N 00 N
10 20250218 160329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 0 3 0.00 228846100 11190 89.21 20350 20650 20200 26450 14250 20350 20450.95 2.63 0 -3489 20983 20666 20483 20166 19983 20575 20075 74 6100 500 14650 50 1 14700000 2991 2.51 0.52 12 0.08 8121.00 39443.00 28950 20241007 -29.71 16730 20240226 21.64 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 16730 21.64 20240226 0.67 N 018310 500 73 억 386075 N N 118 N 00 N
11 20250218 150330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 100 2 0.49 210287200 10280 81.96 20350 20650 20200 26450 14250 20350 20455.95 2.63 0 -3511 20983 20666 20483 20166 19983 20575 20075 74 6100 500 14650 50 1 14700000 3006 2.52 0.52 12 0.07 8121.00 39443.00 28950 20241007 -29.36 16730 20240226 22.24 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 16730 22.24 20240226 0.67 N 018310 500 73 억 386075 N N 118 N 00 N
12 20250218 140330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20600 250 2 1.23 199525450 9754 77.76 20350 20650 20200 26450 14250 20350 20455.76 2.63 0 -3167 20983 20666 20483 20166 19983 20575 20075 74 6100 500 14650 50 1 14700000 3028 2.54 0.52 12 0.07 8121.00 39443.00 28950 20241007 -28.84 16730 20240226 23.13 21150 -2.60 20250102 18810 9.52 20250205 28950 -28.84 20241007 16730 23.13 20240226 0.67 N 018310 500 73 억 386075 N N 118 N 00 N