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
024880/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
20250218,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-5,5,-0.11,250972650,56882,111.23,4410,4465,4360,5770,3115,4445,4412.07,0.47,0,-3044,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,918,4.54,0.42,12,0.28,977.00,10453.00,6100,20240718,-27.21,3335,20241209,33.13,4580,-3.06,20250204,3800,16.84,20250109,6100,-27.21,20240718,3335,33.13,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,10,2,0.22,234148105,53099,103.83,4410,4465,4360,5770,3115,4445,4409.65,0.47,0,-1322,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,921,4.56,0.43,12,0.26,977.00,10453.00,6100,20240718,-26.97,3335,20241209,33.58,4580,-2.73,20250204,3800,17.24,20250109,6100,-26.97,20240718,3335,33.58,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,5,2,0.11,196506155,44622,87.26,4410,4455,4360,5770,3115,4445,4403.80,0.47,0,2246,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,920,4.55,0.43,12,0.22,977.00,10453.00,6100,20240718,-27.05,3335,20241209,33.43,4580,-2.84,20250204,3800,17.11,20250109,6100,-27.05,20240718,3335,33.43,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,130349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,5,2,0.11,159257275,36244,70.87,4410,4450,4360,5770,3115,4445,4394.03,0.47,0,6529,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,920,4.55,0.43,12,0.18,977.00,10453.00,6100,20240718,-27.05,3335,20241209,33.43,4580,-2.84,20250204,3800,17.11,20250109,6100,-27.05,20240718,3335,33.43,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,120349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-20,5,-0.45,130006070,29653,57.99,4410,4450,4360,5770,3115,4445,4384.25,0.47,0,7091,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,915,4.53,0.42,12,0.14,977.00,10453.00,6100,20240718,-27.46,3335,20241209,32.68,4580,-3.38,20250204,3800,16.45,20250109,6100,-27.46,20240718,3335,32.68,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,110350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4410,-35,5,-0.79,92009010,21019,41.10,4410,4450,4360,5770,3115,4445,4377.42,0.47,0,4338,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,912,4.51,0.42,12,0.10,977.00,10453.00,6100,20240718,-27.70,3335,20241209,32.23,4580,-3.71,20250204,3800,16.05,20250109,6100,-27.70,20240718,3335,32.23,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,100350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,-65,5,-1.46,81422270,18606,36.38,4410,4450,4360,5770,3115,4445,4376.13,0.47,0,4475,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,906,4.48,0.42,12,0.09,977.00,10453.00,6100,20240718,-28.20,3335,20241209,31.33,4580,-4.37,20250204,3800,15.26,20250109,6100,-28.20,20240718,3335,31.33,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250218,090349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,0,3,0.00,4680050,1060,2.07,4410,4450,4405,5770,3115,4445,4415.14,0.47,0,-46,4525,4485,4410,4370,4295,4505,4390,103,1325,500,3020,5,1,20682798,919,4.55,0.43,12,0.01,977.00,10453.00,6100,20240718,-27.13,3335,20241209,33.28,4580,-2.95,20250204,3800,16.97,20250109,6100,-27.13,20240718,3335,33.28,20241209,3.57,N,024880,500,103 억,,97156,N,N,0,N,00,N
20250217,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,55,2,1.25,224910625,51043,104.66,4390,4450,4335,5700,3075,4390,4405.13,0.41,0,12958,4586,4487,4421,4322,4256,4455,4290,103,1310,500,2980,5,1,20682798,919,4.55,0.43,12,0.25,977.00,10453.00,6100,20240718,-27.13,3335,20241209,33.28,4580,-2.95,20250204,3800,16.97,20250109,6100,-27.13,20240718,3335,33.28,20241209,3.55,N,024880,500,103 억,,84206,N,N,0,N,00,N
20250217,150349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,35,2,0.80,173697970,39439,80.87,4390,4450,4335,5700,3075,4390,4404.22,0.41,0,13747,4586,4487,4421,4322,4256,4455,4290,103,1310,500,2980,5,1,20682798,915,4.53,0.42,12,0.19,977.00,10453.00,6100,20240718,-27.46,3335,20241209,32.68,4580,-3.38,20250204,3800,16.45,20250109,6100,-27.46,20240718,3335,32.68,20241209,3.55,N,024880,500,103 억,,84206,N,N,0,N,00,N
20250217,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,35,2,0.80,149692195,34011,69.74,4390,4445,4335,5700,3075,4390,4401.29,0.41,0,12517,4586,4487,4421,4322,4256,4455,4290,103,1310,500,2980,5,1,20682798,915,4.53,0.42,12,0.16,977.00,10453.00,6100,20240718,-27.46,3335,20241209,32.68,4580,-3.38,20250204,3800,16.45,20250109,6100,-27.46,20240718,3335,32.68,20241209,3.55,N,024880,500,103 억,,84206,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 160349 57 100.00 KOSDAQ 금속 N N N N N 4440 -5 5 -0.11 250972650 56882 111.23 4410 4465 4360 5770 3115 4445 4412.07 0.47 0 -3044 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 918 4.54 0.42 12 0.28 977.00 10453.00 6100 20240718 -27.21 3335 20241209 33.13 4580 -3.06 20250204 3800 16.84 20250109 6100 -27.21 20240718 3335 33.13 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
3 20250218 150350 57 100.00 KOSDAQ 금속 N N N N N 4455 10 2 0.22 234148105 53099 103.83 4410 4465 4360 5770 3115 4445 4409.65 0.47 0 -1322 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 921 4.56 0.43 12 0.26 977.00 10453.00 6100 20240718 -26.97 3335 20241209 33.58 4580 -2.73 20250204 3800 17.24 20250109 6100 -26.97 20240718 3335 33.58 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
4 20250218 140350 57 100.00 KOSDAQ 금속 N N N N N 4450 5 2 0.11 196506155 44622 87.26 4410 4455 4360 5770 3115 4445 4403.80 0.47 0 2246 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 920 4.55 0.43 12 0.22 977.00 10453.00 6100 20240718 -27.05 3335 20241209 33.43 4580 -2.84 20250204 3800 17.11 20250109 6100 -27.05 20240718 3335 33.43 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
5 20250218 130349 57 100.00 KOSDAQ 금속 N N N N N 4450 5 2 0.11 159257275 36244 70.87 4410 4450 4360 5770 3115 4445 4394.03 0.47 0 6529 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 920 4.55 0.43 12 0.18 977.00 10453.00 6100 20240718 -27.05 3335 20241209 33.43 4580 -2.84 20250204 3800 17.11 20250109 6100 -27.05 20240718 3335 33.43 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
6 20250218 120349 57 100.00 KOSDAQ 금속 N N N N N 4425 -20 5 -0.45 130006070 29653 57.99 4410 4450 4360 5770 3115 4445 4384.25 0.47 0 7091 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 915 4.53 0.42 12 0.14 977.00 10453.00 6100 20240718 -27.46 3335 20241209 32.68 4580 -3.38 20250204 3800 16.45 20250109 6100 -27.46 20240718 3335 32.68 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
7 20250218 110350 57 100.00 KOSDAQ 금속 N N N N N 4410 -35 5 -0.79 92009010 21019 41.10 4410 4450 4360 5770 3115 4445 4377.42 0.47 0 4338 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 912 4.51 0.42 12 0.10 977.00 10453.00 6100 20240718 -27.70 3335 20241209 32.23 4580 -3.71 20250204 3800 16.05 20250109 6100 -27.70 20240718 3335 32.23 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
8 20250218 100350 57 100.00 KOSDAQ 금속 N N N N N 4380 -65 5 -1.46 81422270 18606 36.38 4410 4450 4360 5770 3115 4445 4376.13 0.47 0 4475 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 906 4.48 0.42 12 0.09 977.00 10453.00 6100 20240718 -28.20 3335 20241209 31.33 4580 -4.37 20250204 3800 15.26 20250109 6100 -28.20 20240718 3335 31.33 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
9 20250218 090349 57 100.00 KOSDAQ 금속 N N N N N 4445 0 3 0.00 4680050 1060 2.07 4410 4450 4405 5770 3115 4445 4415.14 0.47 0 -46 4525 4485 4410 4370 4295 4505 4390 103 1325 500 3020 5 1 20682798 919 4.55 0.43 12 0.01 977.00 10453.00 6100 20240718 -27.13 3335 20241209 33.28 4580 -2.95 20250204 3800 16.97 20250109 6100 -27.13 20240718 3335 33.28 20241209 3.57 N 024880 500 103 억 97156 N N 0 N 00 N
10 20250217 160349 57 100.00 KOSDAQ 금속 N N N N N 4445 55 2 1.25 224910625 51043 104.66 4390 4450 4335 5700 3075 4390 4405.13 0.41 0 12958 4586 4487 4421 4322 4256 4455 4290 103 1310 500 2980 5 1 20682798 919 4.55 0.43 12 0.25 977.00 10453.00 6100 20240718 -27.13 3335 20241209 33.28 4580 -2.95 20250204 3800 16.97 20250109 6100 -27.13 20240718 3335 33.28 20241209 3.55 N 024880 500 103 억 84206 N N 0 N 00 N
11 20250217 150349 57 100.00 KOSDAQ 금속 N N N N N 4425 35 2 0.80 173697970 39439 80.87 4390 4450 4335 5700 3075 4390 4404.22 0.41 0 13747 4586 4487 4421 4322 4256 4455 4290 103 1310 500 2980 5 1 20682798 915 4.53 0.42 12 0.19 977.00 10453.00 6100 20240718 -27.46 3335 20241209 32.68 4580 -3.38 20250204 3800 16.45 20250109 6100 -27.46 20240718 3335 32.68 20241209 3.55 N 024880 500 103 억 84206 N N 0 N 00 N
12 20250217 140348 57 100.00 KOSDAQ 금속 N N N N N 4425 35 2 0.80 149692195 34011 69.74 4390 4445 4335 5700 3075 4390 4401.29 0.41 0 12517 4586 4487 4421 4322 4256 4455 4290 103 1310 500 2980 5 1 20682798 915 4.53 0.42 12 0.16 977.00 10453.00 6100 20240718 -27.46 3335 20241209 32.68 4580 -3.38 20250204 3800 16.45 20250109 6100 -27.46 20240718 3335 32.68 20241209 3.55 N 024880 500 103 억 84206 N N 0 N 00 N