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
013030/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
20250218,160305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,100,2,0.34,2636885000,90093,61.17,29300,29950,29000,37750,20350,29050,29268.75,26.76,0,-10437,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3584,7.98,0.91,12,0.73,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.96,N,013030,500,68 억,,3290856,N,N,57,N,00,N
20250218,150306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29100,50,2,0.17,2541339600,86808,58.94,29300,29950,29000,37750,20350,29050,29275.43,26.76,0,-10221,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3578,7.96,0.91,12,0.71,3655.00,32003.00,32450,20250122,-10.32,22400,20241031,29.91,32450,-10.32,20250122,24700,17.81,20250109,32450,-10.32,20250122,22400,29.91,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,140306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29150,100,2,0.34,2181326900,74471,50.57,29300,29950,29000,37750,20350,29050,29290.99,26.76,0,-4430,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3584,7.98,0.91,12,0.61,3655.00,32003.00,32450,20250122,-10.17,22400,20241031,30.13,32450,-10.17,20250122,24700,18.02,20250109,32450,-10.17,20250122,22400,30.13,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,130306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29250,200,2,0.69,1914615800,65328,44.36,29300,29950,29000,37750,20350,29050,29307.78,26.76,0,-1090,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3596,8.00,0.91,12,0.53,3655.00,32003.00,32450,20250122,-9.86,22400,20241031,30.58,32450,-9.86,20250122,24700,18.42,20250109,32450,-9.86,20250122,22400,30.58,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,120305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29350,300,2,1.03,1477620350,50360,34.19,29300,29950,29000,37750,20350,29050,29341.21,26.76,0,-2007,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3609,8.03,0.92,12,0.41,3655.00,32003.00,32450,20250122,-9.55,22400,20241031,31.03,32450,-9.55,20250122,24700,18.83,20250109,32450,-9.55,20250122,22400,31.03,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,110306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29300,250,2,0.86,1217240550,41489,28.17,29300,29950,29000,37750,20350,29050,29338.94,26.76,0,-282,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3603,8.02,0.92,12,0.34,3655.00,32003.00,32450,20250122,-9.71,22400,20241031,30.80,32450,-9.71,20250122,24700,18.62,20250109,32450,-9.71,20250122,22400,30.80,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,100306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29200,150,2,0.52,928453900,31629,21.48,29300,29950,29000,37750,20350,29050,29354.61,26.76,0,-665,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3590,7.99,0.91,12,0.26,3655.00,32003.00,32450,20250122,-10.02,22400,20241031,30.36,32450,-10.02,20250122,24700,18.22,20250109,32450,-10.02,20250122,22400,30.36,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250218,090306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29650,600,2,2.07,270431900,9124,6.20,29300,29950,29200,37750,20350,29050,29640.27,26.76,0,4492,30216,29632,28666,28082,27116,29925,28375,68,8700,500,22070,50,1,12295442,3646,8.11,0.93,12,0.07,3655.00,32003.00,32450,20250122,-8.63,22400,20241031,32.37,32450,-8.63,20250122,24700,20.04,20250109,32450,-8.63,20250122,22400,32.37,20241031,0.96,N,013030,500,68 억,,3290856,N,N,7,N,00,N
20250217,160305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29050,1150,2,4.12,4254578750,147106,133.67,27900,29250,27700,36250,19550,27900,28921.97,26.92,0,8446,29733,28816,28183,27266,26633,28500,26950,68,8350,500,21200,50,1,12295442,3572,7.95,0.91,12,1.20,3655.00,32003.00,32450,20250122,-10.48,22400,20241031,29.69,32450,-10.48,20250122,24700,17.61,20250109,32450,-10.48,20250122,22400,29.69,20241031,0.97,N,013030,500,68 억,,3309945,N,N,7,N,00,N
20250217,150305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29000,1100,2,3.94,4131121450,142854,129.81,27900,29250,27700,36250,19550,27900,28918.63,26.92,0,8949,29733,28816,28183,27266,26633,28500,26950,68,8350,500,21200,50,1,12295442,3566,7.93,0.91,12,1.16,3655.00,32003.00,32450,20250122,-10.63,22400,20241031,29.46,32450,-10.63,20250122,24700,17.41,20250109,32450,-10.63,20250122,22400,29.46,20241031,0.97,N,013030,500,68 억,,3309945,N,N,345,N,00,N
20250217,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,29050,1150,2,4.12,3614562250,125073,113.65,27900,29250,27700,36250,19550,27900,28899.78,26.92,0,11626,29733,28816,28183,27266,26633,28500,26950,68,8350,500,21200,50,1,12295442,3572,7.95,0.91,12,1.02,3655.00,32003.00,32450,20250122,-10.48,22400,20241031,29.69,32450,-10.48,20250122,24700,17.61,20250109,32450,-10.48,20250122,22400,29.69,20241031,0.97,N,013030,500,68 억,,3309945,N,N,345,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 160305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 100 2 0.34 2636885000 90093 61.17 29300 29950 29000 37750 20350 29050 29268.75 26.76 0 -10437 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3584 7.98 0.91 12 0.73 3655.00 32003.00 32450 20250122 -10.17 22400 20241031 30.13 32450 -10.17 20250122 24700 18.02 20250109 32450 -10.17 20250122 22400 30.13 20241031 0.96 N 013030 500 68 억 3290856 N N 57 N 00 N
3 20250218 150306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29100 50 2 0.17 2541339600 86808 58.94 29300 29950 29000 37750 20350 29050 29275.43 26.76 0 -10221 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3578 7.96 0.91 12 0.71 3655.00 32003.00 32450 20250122 -10.32 22400 20241031 29.91 32450 -10.32 20250122 24700 17.81 20250109 32450 -10.32 20250122 22400 29.91 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
4 20250218 140306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29150 100 2 0.34 2181326900 74471 50.57 29300 29950 29000 37750 20350 29050 29290.99 26.76 0 -4430 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3584 7.98 0.91 12 0.61 3655.00 32003.00 32450 20250122 -10.17 22400 20241031 30.13 32450 -10.17 20250122 24700 18.02 20250109 32450 -10.17 20250122 22400 30.13 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
5 20250218 130306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29250 200 2 0.69 1914615800 65328 44.36 29300 29950 29000 37750 20350 29050 29307.78 26.76 0 -1090 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3596 8.00 0.91 12 0.53 3655.00 32003.00 32450 20250122 -9.86 22400 20241031 30.58 32450 -9.86 20250122 24700 18.42 20250109 32450 -9.86 20250122 22400 30.58 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
6 20250218 120305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29350 300 2 1.03 1477620350 50360 34.19 29300 29950 29000 37750 20350 29050 29341.21 26.76 0 -2007 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3609 8.03 0.92 12 0.41 3655.00 32003.00 32450 20250122 -9.55 22400 20241031 31.03 32450 -9.55 20250122 24700 18.83 20250109 32450 -9.55 20250122 22400 31.03 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
7 20250218 110306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29300 250 2 0.86 1217240550 41489 28.17 29300 29950 29000 37750 20350 29050 29338.94 26.76 0 -282 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3603 8.02 0.92 12 0.34 3655.00 32003.00 32450 20250122 -9.71 22400 20241031 30.80 32450 -9.71 20250122 24700 18.62 20250109 32450 -9.71 20250122 22400 30.80 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
8 20250218 100306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29200 150 2 0.52 928453900 31629 21.48 29300 29950 29000 37750 20350 29050 29354.61 26.76 0 -665 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3590 7.99 0.91 12 0.26 3655.00 32003.00 32450 20250122 -10.02 22400 20241031 30.36 32450 -10.02 20250122 24700 18.22 20250109 32450 -10.02 20250122 22400 30.36 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
9 20250218 090306 55 60.00 KOSDAQ 금속 N N N Y 60 N 29650 600 2 2.07 270431900 9124 6.20 29300 29950 29200 37750 20350 29050 29640.27 26.76 0 4492 30216 29632 28666 28082 27116 29925 28375 68 8700 500 22070 50 1 12295442 3646 8.11 0.93 12 0.07 3655.00 32003.00 32450 20250122 -8.63 22400 20241031 32.37 32450 -8.63 20250122 24700 20.04 20250109 32450 -8.63 20250122 22400 32.37 20241031 0.96 N 013030 500 68 억 3290856 N N 7 N 00 N
10 20250217 160305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29050 1150 2 4.12 4254578750 147106 133.67 27900 29250 27700 36250 19550 27900 28921.97 26.92 0 8446 29733 28816 28183 27266 26633 28500 26950 68 8350 500 21200 50 1 12295442 3572 7.95 0.91 12 1.20 3655.00 32003.00 32450 20250122 -10.48 22400 20241031 29.69 32450 -10.48 20250122 24700 17.61 20250109 32450 -10.48 20250122 22400 29.69 20241031 0.97 N 013030 500 68 억 3309945 N N 7 N 00 N
11 20250217 150305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29000 1100 2 3.94 4131121450 142854 129.81 27900 29250 27700 36250 19550 27900 28918.63 26.92 0 8949 29733 28816 28183 27266 26633 28500 26950 68 8350 500 21200 50 1 12295442 3566 7.93 0.91 12 1.16 3655.00 32003.00 32450 20250122 -10.63 22400 20241031 29.46 32450 -10.63 20250122 24700 17.41 20250109 32450 -10.63 20250122 22400 29.46 20241031 0.97 N 013030 500 68 억 3309945 N N 345 N 00 N
12 20250217 140305 55 60.00 KOSDAQ 금속 N N N Y 60 N 29050 1150 2 4.12 3614562250 125073 113.65 27900 29250 27700 36250 19550 27900 28899.78 26.92 0 11626 29733 28816 28183 27266 26633 28500 26950 68 8350 500 21200 50 1 12295442 3572 7.95 0.91 12 1.02 3655.00 32003.00 32450 20250122 -10.48 22400 20241031 29.69 32450 -10.48 20250122 24700 17.61 20250109 32450 -10.48 20250122 22400 29.69 20241031 0.97 N 013030 500 68 억 3309945 N N 345 N 00 N