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
014620/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
20250218,160312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-100,5,-0.36,17173492950,624104,53.17,27900,27900,26900,36100,19500,27800,27516.81,17.82,0,-102667,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7736,20.22,1.54,12,2.23,1370.00,18020.00,32500,20250117,-14.77,10020,20240417,176.45,32500,-14.77,20250117,22950,20.70,20250102,32500,-14.77,20250117,10020,176.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,28,N,00,N
20250218,150313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-100,5,-0.36,15904644900,578401,49.28,27900,27900,26900,36100,19500,27800,27497.44,17.82,0,-83776,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7736,20.22,1.54,12,2.07,1370.00,18020.00,32500,20250117,-14.77,10020,20240417,176.45,32500,-14.77,20250117,22950,20.70,20250102,32500,-14.77,20250117,10020,176.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,140313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27550,-250,5,-0.90,14440169800,525197,44.74,27900,27900,26900,36100,19500,27800,27494.58,17.82,0,-96972,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7694,20.11,1.53,12,1.88,1370.00,18020.00,32500,20250117,-15.23,10020,20240417,174.95,32500,-15.23,20250117,22950,20.04,20250102,32500,-15.23,20250117,10020,174.95,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,130312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,-100,5,-0.36,11569519350,420901,35.86,27900,27900,26900,36100,19500,27800,27487.26,17.82,0,-87997,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7736,20.22,1.54,12,1.51,1370.00,18020.00,32500,20250117,-14.77,10020,20240417,176.45,32500,-14.77,20250117,22950,20.70,20250102,32500,-14.77,20250117,10020,176.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,120312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27600,-200,5,-0.72,9266394750,337923,28.79,27900,27900,26900,36100,19500,27800,27421.25,17.82,0,-89969,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7708,20.15,1.53,12,1.21,1370.00,18020.00,32500,20250117,-15.08,10020,20240417,175.45,32500,-15.08,20250117,22950,20.26,20250102,32500,-15.08,20250117,10020,175.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,110313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27500,-300,5,-1.08,8357839350,304927,25.98,27900,27900,26900,36100,19500,27800,27408.89,17.82,0,-76654,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7680,20.07,1.53,12,1.09,1370.00,18020.00,32500,20250117,-15.38,10020,20240417,174.45,32500,-15.38,20250117,22950,19.83,20250102,32500,-15.38,20250117,10020,174.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,100313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,-550,5,-1.98,5120423150,187292,15.96,27900,27900,26900,36100,19500,27800,27338.44,17.82,0,-32839,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7611,19.89,1.51,12,0.67,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250218,090313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27600,-200,5,-0.72,396892150,14307,1.22,27900,27900,27500,36100,19500,27800,27739.73,17.82,0,-1973,29200,28500,27100,26400,25000,28850,26750,143,8300,500,21120,50,1,27928547,7708,20.15,1.53,12,0.05,1370.00,18020.00,32500,20250117,-15.08,10020,20240417,175.45,32500,-15.08,20250117,22950,20.26,20250102,32500,-15.08,20250117,10020,175.45,20240417,3.64,N,014620,500,143 억,,4977908,N,N,62,N,00,N
20250217,160312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27800,2250,2,8.81,31805202100,1170566,141.59,25700,27800,25700,33200,17900,25550,27171.50,17.94,0,-19037,27016,26282,25766,25032,24516,26025,24775,143,7650,500,19410,50,1,27928547,7764,20.29,1.54,12,4.19,1370.00,18020.00,32500,20250117,-14.46,10020,20240417,177.45,32500,-14.46,20250117,22950,21.13,20250102,32500,-14.46,20250117,10020,177.45,20240417,3.54,N,014620,500,143 억,,5010510,N,N,62,N,00,N
20250217,150312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27700,2150,2,8.41,29793429000,1098092,132.82,25700,27800,25700,33200,17900,25550,27133.19,17.94,0,9157,27016,26282,25766,25032,24516,26025,24775,143,7650,500,19410,50,1,27928547,7736,20.22,1.54,12,3.93,1370.00,18020.00,32500,20250117,-14.77,10020,20240417,176.45,32500,-14.77,20250117,22950,20.70,20250102,32500,-14.77,20250117,10020,176.45,20240417,3.54,N,014620,500,143 억,,5010510,N,N,832,N,00,N
20250217,140311,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,1700,2,6.65,26977470950,995729,120.44,25700,27800,25700,33200,17900,25550,27094.47,17.94,0,18208,27016,26282,25766,25032,24516,26025,24775,143,7650,500,19410,50,1,27928547,7611,19.89,1.51,12,3.57,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.54,N,014620,500,143 억,,5010510,N,N,832,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 160312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27700 -100 5 -0.36 17173492950 624104 53.17 27900 27900 26900 36100 19500 27800 27516.81 17.82 0 -102667 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7736 20.22 1.54 12 2.23 1370.00 18020.00 32500 20250117 -14.77 10020 20240417 176.45 32500 -14.77 20250117 22950 20.70 20250102 32500 -14.77 20250117 10020 176.45 20240417 3.64 N 014620 500 143 억 4977908 N N 28 N 00 N
3 20250218 150313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27700 -100 5 -0.36 15904644900 578401 49.28 27900 27900 26900 36100 19500 27800 27497.44 17.82 0 -83776 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7736 20.22 1.54 12 2.07 1370.00 18020.00 32500 20250117 -14.77 10020 20240417 176.45 32500 -14.77 20250117 22950 20.70 20250102 32500 -14.77 20250117 10020 176.45 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
4 20250218 140313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27550 -250 5 -0.90 14440169800 525197 44.74 27900 27900 26900 36100 19500 27800 27494.58 17.82 0 -96972 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7694 20.11 1.53 12 1.88 1370.00 18020.00 32500 20250117 -15.23 10020 20240417 174.95 32500 -15.23 20250117 22950 20.04 20250102 32500 -15.23 20250117 10020 174.95 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
5 20250218 130312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27700 -100 5 -0.36 11569519350 420901 35.86 27900 27900 26900 36100 19500 27800 27487.26 17.82 0 -87997 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7736 20.22 1.54 12 1.51 1370.00 18020.00 32500 20250117 -14.77 10020 20240417 176.45 32500 -14.77 20250117 22950 20.70 20250102 32500 -14.77 20250117 10020 176.45 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
6 20250218 120312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27600 -200 5 -0.72 9266394750 337923 28.79 27900 27900 26900 36100 19500 27800 27421.25 17.82 0 -89969 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7708 20.15 1.53 12 1.21 1370.00 18020.00 32500 20250117 -15.08 10020 20240417 175.45 32500 -15.08 20250117 22950 20.26 20250102 32500 -15.08 20250117 10020 175.45 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
7 20250218 110313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27500 -300 5 -1.08 8357839350 304927 25.98 27900 27900 26900 36100 19500 27800 27408.89 17.82 0 -76654 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7680 20.07 1.53 12 1.09 1370.00 18020.00 32500 20250117 -15.38 10020 20240417 174.45 32500 -15.38 20250117 22950 19.83 20250102 32500 -15.38 20250117 10020 174.45 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
8 20250218 100313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27250 -550 5 -1.98 5120423150 187292 15.96 27900 27900 26900 36100 19500 27800 27338.44 17.82 0 -32839 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7611 19.89 1.51 12 0.67 1370.00 18020.00 32500 20250117 -16.15 10020 20240417 171.96 32500 -16.15 20250117 22950 18.74 20250102 32500 -16.15 20250117 10020 171.96 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
9 20250218 090313 55 40.00 KOSDAQ 금속 N N N Y 40 N 27600 -200 5 -0.72 396892150 14307 1.22 27900 27900 27500 36100 19500 27800 27739.73 17.82 0 -1973 29200 28500 27100 26400 25000 28850 26750 143 8300 500 21120 50 1 27928547 7708 20.15 1.53 12 0.05 1370.00 18020.00 32500 20250117 -15.08 10020 20240417 175.45 32500 -15.08 20250117 22950 20.26 20250102 32500 -15.08 20250117 10020 175.45 20240417 3.64 N 014620 500 143 억 4977908 N N 62 N 00 N
10 20250217 160312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27800 2250 2 8.81 31805202100 1170566 141.59 25700 27800 25700 33200 17900 25550 27171.50 17.94 0 -19037 27016 26282 25766 25032 24516 26025 24775 143 7650 500 19410 50 1 27928547 7764 20.29 1.54 12 4.19 1370.00 18020.00 32500 20250117 -14.46 10020 20240417 177.45 32500 -14.46 20250117 22950 21.13 20250102 32500 -14.46 20250117 10020 177.45 20240417 3.54 N 014620 500 143 억 5010510 N N 62 N 00 N
11 20250217 150312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27700 2150 2 8.41 29793429000 1098092 132.82 25700 27800 25700 33200 17900 25550 27133.19 17.94 0 9157 27016 26282 25766 25032 24516 26025 24775 143 7650 500 19410 50 1 27928547 7736 20.22 1.54 12 3.93 1370.00 18020.00 32500 20250117 -14.77 10020 20240417 176.45 32500 -14.77 20250117 22950 20.70 20250102 32500 -14.77 20250117 10020 176.45 20240417 3.54 N 014620 500 143 억 5010510 N N 832 N 00 N
12 20250217 140311 55 40.00 KOSDAQ 금속 N N N Y 40 N 27250 1700 2 6.65 26977470950 995729 120.44 25700 27800 25700 33200 17900 25550 27094.47 17.94 0 18208 27016 26282 25766 25032 24516 26025 24775 143 7650 500 19410 50 1 27928547 7611 19.89 1.51 12 3.57 1370.00 18020.00 32500 20250117 -16.15 10020 20240417 171.96 32500 -16.15 20250117 22950 18.74 20250102 32500 -16.15 20250117 10020 171.96 20240417 3.54 N 014620 500 143 억 5010510 N N 832 N 00 N