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
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
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
20250218,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,50,2,0.83,3613130870,600392,7.16,5930,6090,5920,7810,4210,6010,6017.96,0.93,0,55107,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,924,70.47,1.23,12,3.94,86.00,4917.00,10000,20240710,-39.40,2700,20240213,124.44,7340,-17.44,20250114,4530,33.77,20250102,10000,-39.40,20240710,2720,122.79,20240227,6.87,N,017510,500,76 억,,142550,N,N,0,N,00,N
20250218,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,20,2,0.33,2697436790,449285,5.36,5930,6070,5920,7810,4210,6010,6003.83,0.93,0,75049,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,919,70.12,1.23,12,2.95,86.00,4917.00,10000,20240710,-39.70,2700,20240213,123.33,7340,-17.85,20250114,4530,33.11,20250102,10000,-39.70,20240710,2720,121.69,20240227,6.87,N,017510,500,76 억,,142550,N,N,0,N,00,N
20250218,110325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,0,3,0.00,2281900690,380277,4.54,5930,6070,5920,7810,4210,6010,6000.61,0.93,0,68125,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,916,69.88,1.22,12,2.49,86.00,4917.00,10000,20240710,-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
20250218,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-20,5,-0.33,1716539930,285975,3.41,5930,6070,5920,7810,4210,6010,6002.40,0.93,0,49315,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,913,69.65,1.22,12,1.88,86.00,4917.00,10000,20240710,-40.10,2700,20240213,121.85,7340,-18.39,20250114,4530,32.23,20250102,10000,-40.10,20240710,2720,120.22,20240227,6.87,N,017510,500,76 억,,142550,N,N,0,N,00,N
20250218,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,0,3,0.00,330270270,55358,0.66,5930,6040,5920,7810,4210,6010,5965.56,0.93,0,7110,6970,6490,6060,5580,5150,6730,5820,76,1800,500,3960,10,1,15246000,916,69.88,1.22,12,0.36,86.00,4917.00,10000,20240710,-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
20250217,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6010,400,2,7.13,52282235290,8331361,3226.01,5640,6540,5630,7290,3930,5610,6275.43,1.30,0,-52381,5810,5710,5640,5540,5470,5675,5505,76,1680,500,3700,10,1,15246000,916,69.88,1.22,12,54.65,86.00,4917.00,10000,20240710,-39.90,2700,20240213,122.59,7340,-18.12,20250114,4530,32.67,20250102,10000,-39.90,20240710,2720,120.96,20240227,7.11,N,017510,500,76 억,,197649,N,N,0,N,00,N
20250217,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,360,2,6.42,51465105010,8194951,3173.19,5640,6540,5630,7290,3930,5610,6280.10,1.30,0,-75027,5810,5710,5640,5540,5470,5675,5505,76,1680,500,3700,10,1,15246000,910,69.42,1.21,12,53.75,86.00,4917.00,10000,20240710,-40.30,2700,20240213,121.11,7340,-18.66,20250114,4530,31.79,20250102,10000,-40.30,20240710,2720,119.49,20240227,7.11,N,017510,500,76 억,,197649,N,N,0,N,00,N
20250217,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,350,2,6.24,50286955460,7998072,3096.95,5640,6540,5630,7290,3930,5610,6287.38,1.30,0,-98204,5810,5710,5640,5540,5470,5675,5505,76,1680,500,3700,10,1,15246000,909,69.30,1.21,12,52.46,86.00,4917.00,10000,20240710,-40.40,2700,20240213,120.74,7340,-18.80,20250114,4530,31.57,20250102,10000,-40.40,20240710,2720,119.12,20240227,7.11,N,017510,500,76 억,,197649,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 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
3 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
4 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
5 20250218 130325 57 100.00 KOSDAQ 금속 N N N N N 6060 50 2 0.83 3613130870 600392 7.16 5930 6090 5920 7810 4210 6010 6017.96 0.93 0 55107 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 924 70.47 1.23 12 3.94 86.00 4917.00 10000 20240710 -39.40 2700 20240213 124.44 7340 -17.44 20250114 4530 33.77 20250102 10000 -39.40 20240710 2720 122.79 20240227 6.87 N 017510 500 76 억 142550 N N 0 N 00 N
6 20250218 120325 57 100.00 KOSDAQ 금속 N N N N N 6030 20 2 0.33 2697436790 449285 5.36 5930 6070 5920 7810 4210 6010 6003.83 0.93 0 75049 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 919 70.12 1.23 12 2.95 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 6.87 N 017510 500 76 억 142550 N N 0 N 00 N
7 20250218 110325 57 100.00 KOSDAQ 금속 N N N N N 6010 0 3 0.00 2281900690 380277 4.54 5930 6070 5920 7810 4210 6010 6000.61 0.93 0 68125 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 916 69.88 1.22 12 2.49 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
8 20250218 100325 57 100.00 KOSDAQ 금속 N N N N N 5990 -20 5 -0.33 1716539930 285975 3.41 5930 6070 5920 7810 4210 6010 6002.40 0.93 0 49315 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 913 69.65 1.22 12 1.88 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 6.87 N 017510 500 76 억 142550 N N 0 N 00 N
9 20250218 090325 57 100.00 KOSDAQ 금속 N N N N N 6010 0 3 0.00 330270270 55358 0.66 5930 6040 5920 7810 4210 6010 5965.56 0.93 0 7110 6970 6490 6060 5580 5150 6730 5820 76 1800 500 3960 10 1 15246000 916 69.88 1.22 12 0.36 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
10 20250217 160325 57 100.00 KOSDAQ 금속 N N N N N 6010 400 2 7.13 52282235290 8331361 3226.01 5640 6540 5630 7290 3930 5610 6275.43 1.30 0 -52381 5810 5710 5640 5540 5470 5675 5505 76 1680 500 3700 10 1 15246000 916 69.88 1.22 12 54.65 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 7.11 N 017510 500 76 억 197649 N N 0 N 00 N
11 20250217 150324 57 100.00 KOSDAQ 금속 N N N N N 5970 360 2 6.42 51465105010 8194951 3173.19 5640 6540 5630 7290 3930 5610 6280.10 1.30 0 -75027 5810 5710 5640 5540 5470 5675 5505 76 1680 500 3700 10 1 15246000 910 69.42 1.21 12 53.75 86.00 4917.00 10000 20240710 -40.30 2700 20240213 121.11 7340 -18.66 20250114 4530 31.79 20250102 10000 -40.30 20240710 2720 119.49 20240227 7.11 N 017510 500 76 억 197649 N N 0 N 00 N
12 20250217 140324 57 100.00 KOSDAQ 금속 N N N N N 5960 350 2 6.24 50286955460 7998072 3096.95 5640 6540 5630 7290 3930 5610 6287.38 1.30 0 -98204 5810 5710 5640 5540 5470 5675 5505 76 1680 500 3700 10 1 15246000 909 69.30 1.21 12 52.46 86.00 4917.00 10000 20240710 -40.40 2700 20240213 120.74 7340 -18.80 20250114 4530 31.57 20250102 10000 -40.40 20240710 2720 119.12 20240227 7.11 N 017510 500 76 억 197649 N N 0 N 00 N