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
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
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
20250218,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,5,2,0.12,21572080,5023,64.44,4310,4310,4285,5580,3010,4295,4294.66,0.49,0,28,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,675,6.49,0.35,12,0.03,663.00,12441.00,5460,20240418,-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,,77281,N,N,0,N,00,N
20250218,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,0,3,0.00,18413585,4288,55.01,4310,4310,4285,5580,3010,4295,4294.21,0.49,0,5,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,674,6.48,0.35,12,0.03,663.00,12441.00,5460,20240418,-21.34,4175,20250203,2.87,4605,-6.73,20250107,4175,2.87,20250203,5460,-21.34,20240418,4175,2.87,20250203,0.35,N,017480,500,85 억,,77281,N,N,0,N,00,N
20250218,110325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-5,5,-0.12,3652365,851,10.92,4310,4310,4285,5580,3010,4295,4291.85,0.49,0,5,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,674,6.47,0.34,12,0.01,663.00,12441.00,5460,20240418,-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,,77281,N,N,0,N,00,N
20250218,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-5,5,-0.12,2837400,661,8.48,4310,4310,4290,5580,3010,4295,4292.59,0.49,0,33,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,674,6.47,0.34,12,0.00,663.00,12441.00,5460,20240418,-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,,77281,N,N,0,N,00,N
20250218,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,15,2,0.35,8620,2,0.03,4310,4310,4310,5580,3010,4295,4310.00,0.49,0,0,4348,4321,4303,4276,4258,4335,4290,86,1285,500,3090,5,1,15702890,677,6.50,0.35,12,0.00,663.00,12441.00,5460,20240418,-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,,77281,N,N,0,N,00,N
20250217,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,10,2,0.23,33496240,7795,261.84,4290,4330,4285,5570,3000,4285,4297.14,0.49,0,-15,4308,4296,4283,4271,4258,4302,4277,86,1285,500,3080,5,1,15702890,674,6.48,0.35,12,0.05,663.00,12441.00,5460,20240418,-21.34,4175,20250203,2.87,4605,-6.73,20250107,4175,2.87,20250203,5460,-21.34,20240418,4175,2.87,20250203,0.35,N,017480,500,85 억,,77296,N,N,0,N,00,N
20250217,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,10,2,0.23,33238545,7735,259.83,4290,4330,4285,5570,3000,4285,4297.16,0.49,0,-13,4308,4296,4283,4271,4258,4302,4277,86,1285,500,3080,5,1,15702890,674,6.48,0.35,12,0.05,663.00,12441.00,5460,20240418,-21.34,4175,20250203,2.87,4605,-6.73,20250107,4175,2.87,20250203,5460,-21.34,20240418,4175,2.87,20250203,0.35,N,017480,500,85 억,,77296,N,N,0,N,00,N
20250217,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,15,2,0.35,22789410,5300,178.03,4290,4330,4285,5570,3000,4285,4299.89,0.49,0,-13,4308,4296,4283,4271,4258,4302,4277,86,1285,500,3080,5,1,15702890,675,6.49,0.35,12,0.03,663.00,12441.00,5460,20240418,-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,,77296,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 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
3 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
4 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
5 20250218 130325 57 100.00 KOSDAQ 금속 N N N N N 4300 5 2 0.12 21572080 5023 64.44 4310 4310 4285 5580 3010 4295 4294.66 0.49 0 28 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 675 6.49 0.35 12 0.03 663.00 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 77281 N N 0 N 00 N
6 20250218 120325 57 100.00 KOSDAQ 금속 N N N N N 4295 0 3 0.00 18413585 4288 55.01 4310 4310 4285 5580 3010 4295 4294.21 0.49 0 5 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 674 6.48 0.35 12 0.03 663.00 12441.00 5460 20240418 -21.34 4175 20250203 2.87 4605 -6.73 20250107 4175 2.87 20250203 5460 -21.34 20240418 4175 2.87 20250203 0.35 N 017480 500 85 억 77281 N N 0 N 00 N
7 20250218 110325 57 100.00 KOSDAQ 금속 N N N N N 4290 -5 5 -0.12 3652365 851 10.92 4310 4310 4285 5580 3010 4295 4291.85 0.49 0 5 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 674 6.47 0.34 12 0.01 663.00 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 77281 N N 0 N 00 N
8 20250218 100325 57 100.00 KOSDAQ 금속 N N N N N 4290 -5 5 -0.12 2837400 661 8.48 4310 4310 4290 5580 3010 4295 4292.59 0.49 0 33 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 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 77281 N N 0 N 00 N
9 20250218 090325 57 100.00 KOSDAQ 금속 N N N N N 4310 15 2 0.35 8620 2 0.03 4310 4310 4310 5580 3010 4295 4310.00 0.49 0 0 4348 4321 4303 4276 4258 4335 4290 86 1285 500 3090 5 1 15702890 677 6.50 0.35 12 0.00 663.00 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 77281 N N 0 N 00 N
10 20250217 160324 57 100.00 KOSDAQ 금속 N N N N N 4295 10 2 0.23 33496240 7795 261.84 4290 4330 4285 5570 3000 4285 4297.14 0.49 0 -15 4308 4296 4283 4271 4258 4302 4277 86 1285 500 3080 5 1 15702890 674 6.48 0.35 12 0.05 663.00 12441.00 5460 20240418 -21.34 4175 20250203 2.87 4605 -6.73 20250107 4175 2.87 20250203 5460 -21.34 20240418 4175 2.87 20250203 0.35 N 017480 500 85 억 77296 N N 0 N 00 N
11 20250217 150324 57 100.00 KOSDAQ 금속 N N N N N 4295 10 2 0.23 33238545 7735 259.83 4290 4330 4285 5570 3000 4285 4297.16 0.49 0 -13 4308 4296 4283 4271 4258 4302 4277 86 1285 500 3080 5 1 15702890 674 6.48 0.35 12 0.05 663.00 12441.00 5460 20240418 -21.34 4175 20250203 2.87 4605 -6.73 20250107 4175 2.87 20250203 5460 -21.34 20240418 4175 2.87 20250203 0.35 N 017480 500 85 억 77296 N N 0 N 00 N
12 20250217 140324 57 100.00 KOSDAQ 금속 N N N N N 4300 15 2 0.35 22789410 5300 178.03 4290 4330 4285 5570 3000 4285 4299.89 0.49 0 -13 4308 4296 4283 4271 4258 4302 4277 86 1285 500 3080 5 1 15702890 675 6.49 0.35 12 0.03 663.00 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 77296 N N 0 N 00 N