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
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
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
20250218,130329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,0,3,0.00,96281300,4721,37.64,20350,20650,20200,26450,14250,20350,20394.26,2.63,0,-1797,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,2991,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,16730,21.64,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,N,00,N
20250218,120329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,75188950,3686,29.39,20350,20650,20200,26450,14250,20350,20398.52,2.63,0,-1260,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,16730,21.94,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,N,00,N
20250218,110329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,64670150,3171,25.28,20350,20650,20200,26450,14250,20350,20394.24,2.63,0,-1059,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.53,16730,20240226,21.94,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,16730,21.94,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,N,00,N
20250218,100330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,100,2,0.49,37708900,1849,14.74,20350,20650,20200,26450,14250,20350,20394.21,2.63,0,-521,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,3006,2.52,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,16730,22.24,20240226,0.67,N,018310,500,73 억,,386075,N,N,118,N,00,N
20250218,090330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,100,2,0.49,3471150,171,1.36,20350,20450,20200,26450,14250,20350,20299.12,2.63,0,108,20983,20666,20483,20166,19983,20575,20075,74,6100,500,14650,50,1,14700000,3006,2.52,0.52,12,0.00,8121.00,39443.00,28950,20241007,-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
20250217,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,-250,5,-1.21,256714750,12531,103.03,20800,20800,20300,26750,14450,20600,20486.37,2.64,0,-970,21066,20832,20566,20332,20066,20950,20450,74,6150,500,14830,50,1,14700000,2991,2.51,0.52,12,0.09,8121.00,39443.00,28950,20241007,-29.71,16570,20240202,22.81,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,16730,21.64,20240226,0.66,N,018310,500,73 억,,388175,N,N,118,N,00,N
20250217,150329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,-100,5,-0.49,239813550,11701,96.21,20800,20800,20300,26750,14450,20600,20495.13,2.64,0,-678,21066,20832,20566,20332,20066,20950,20450,74,6150,500,14830,50,1,14700000,3014,2.52,0.52,12,0.08,8121.00,39443.00,28950,20241007,-29.19,16570,20240202,23.72,21150,-3.07,20250102,18810,8.98,20250205,28950,-29.19,20241007,16730,22.53,20240226,0.66,N,018310,500,73 억,,388175,N,N,0,N,00,N
20250217,140328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,-150,5,-0.73,231741000,11306,92.96,20800,20800,20300,26750,14450,20600,20497.17,2.64,0,-520,21066,20832,20566,20332,20066,20950,20450,74,6150,500,14830,50,1,14700000,3006,2.52,0.52,12,0.08,8121.00,39443.00,28950,20241007,-29.36,16570,20240202,23.42,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,16730,22.24,20240226,0.66,N,018310,500,73 억,,388175,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 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
3 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
4 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
5 20250218 130329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 0 3 0.00 96281300 4721 37.64 20350 20650 20200 26450 14250 20350 20394.26 2.63 0 -1797 20983 20666 20483 20166 19983 20575 20075 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 0.67 N 018310 500 73 억 386075 N N 118 N 00 N
6 20250218 120329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 75188950 3686 29.39 20350 20650 20200 26450 14250 20350 20398.52 2.63 0 -1260 20983 20666 20483 20166 19983 20575 20075 74 6100 500 14650 50 1 14700000 2999 2.51 0.52 12 0.03 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 0.67 N 018310 500 73 억 386075 N N 118 N 00 N
7 20250218 110329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 64670150 3171 25.28 20350 20650 20200 26450 14250 20350 20394.24 2.63 0 -1059 20983 20666 20483 20166 19983 20575 20075 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 0.67 N 018310 500 73 억 386075 N N 118 N 00 N
8 20250218 100330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 100 2 0.49 37708900 1849 14.74 20350 20650 20200 26450 14250 20350 20394.21 2.63 0 -521 20983 20666 20483 20166 19983 20575 20075 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 0.67 N 018310 500 73 억 386075 N N 118 N 00 N
9 20250218 090330 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 100 2 0.49 3471150 171 1.36 20350 20450 20200 26450 14250 20350 20299.12 2.63 0 108 20983 20666 20483 20166 19983 20575 20075 74 6100 500 14650 50 1 14700000 3006 2.52 0.52 12 0.00 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
10 20250217 160329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 -250 5 -1.21 256714750 12531 103.03 20800 20800 20300 26750 14450 20600 20486.37 2.64 0 -970 21066 20832 20566 20332 20066 20950 20450 74 6150 500 14830 50 1 14700000 2991 2.51 0.52 12 0.09 8121.00 39443.00 28950 20241007 -29.71 16570 20240202 22.81 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 16730 21.64 20240226 0.66 N 018310 500 73 억 388175 N N 118 N 00 N
11 20250217 150329 55 60.00 KOSDAQ 금속 N N N Y 60 N 20500 -100 5 -0.49 239813550 11701 96.21 20800 20800 20300 26750 14450 20600 20495.13 2.64 0 -678 21066 20832 20566 20332 20066 20950 20450 74 6150 500 14830 50 1 14700000 3014 2.52 0.52 12 0.08 8121.00 39443.00 28950 20241007 -29.19 16570 20240202 23.72 21150 -3.07 20250102 18810 8.98 20250205 28950 -29.19 20241007 16730 22.53 20240226 0.66 N 018310 500 73 억 388175 N N 0 N 00 N
12 20250217 140328 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 -150 5 -0.73 231741000 11306 92.96 20800 20800 20300 26750 14450 20600 20497.17 2.64 0 -520 21066 20832 20566 20332 20066 20950 20450 74 6150 500 14830 50 1 14700000 3006 2.52 0.52 12 0.08 8121.00 39443.00 28950 20241007 -29.36 16570 20240202 23.42 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 16730 22.24 20240226 0.66 N 018310 500 73 억 388175 N N 0 N 00 N