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
038010/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
20250218,160442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,90,2,1.36,936143710,139284,170.26,6630,6860,6570,8580,4620,6600,6721.14,1.10,0,1499,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,602,2.33,0.52,12,1.55,2876.00,12870.00,9920,20240621,-32.56,5510,20241210,21.42,6860,-2.48,20250218,5630,18.83,20250102,9920,-32.56,20240621,5510,21.42,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,150443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,100,2,1.52,920604770,136956,167.41,6630,6860,6570,8580,4620,6600,6721.90,1.10,0,2159,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,603,2.33,0.52,12,1.52,2876.00,12870.00,9920,20240621,-32.46,5510,20241210,21.60,6860,-2.33,20250218,5630,19.01,20250102,9920,-32.46,20240621,5510,21.60,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,140443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,100,2,1.52,890087650,132390,161.83,6630,6860,6570,8580,4620,6600,6723.22,1.10,0,798,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,603,2.33,0.52,12,1.47,2876.00,12870.00,9920,20240621,-32.46,5510,20241210,21.60,6860,-2.33,20250218,5630,19.01,20250102,9920,-32.46,20240621,5510,21.60,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,130442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,60,2,0.91,833503620,123931,151.49,6630,6860,6570,8580,4620,6600,6725.55,1.10,0,-546,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,599,2.32,0.52,12,1.38,2876.00,12870.00,9920,20240621,-32.86,5510,20241210,20.87,6860,-2.92,20250218,5630,18.29,20250102,9920,-32.86,20240621,5510,20.87,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,120442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,180,2,2.73,738702820,109730,134.13,6630,6860,6570,8580,4620,6600,6732.00,1.10,0,-1764,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,610,2.36,0.53,12,1.22,2876.00,12870.00,9920,20240621,-31.65,5510,20241210,23.05,6860,-1.17,20250218,5630,20.43,20250102,9920,-31.65,20240621,5510,23.05,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,110442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,200,2,3.03,566060080,84294,103.04,6630,6810,6570,8580,4620,6600,6715.31,1.10,0,-5732,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,612,2.36,0.53,12,0.94,2876.00,12870.00,9920,20240621,-31.45,5510,20241210,23.41,6810,-0.15,20250218,5630,20.78,20250102,9920,-31.45,20240621,5510,23.41,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6710,110,2,1.67,265897820,39731,48.57,6630,6750,6570,8580,4620,6600,6692.45,1.10,0,-3390,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,604,2.33,0.52,12,0.44,2876.00,12870.00,9920,20240621,-32.36,5510,20241210,21.78,6750,-0.59,20250218,5630,19.18,20250102,9920,-32.36,20240621,5510,21.78,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250218,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,50,2,0.76,20956650,3169,3.87,6630,6650,6570,8580,4620,6600,6613.02,1.10,0,236,6840,6720,6510,6390,6180,6780,6450,45,1980,500,4750,10,1,9000000,599,2.31,0.52,12,0.04,2876.00,12870.00,9920,20240621,-32.96,5510,20241210,20.69,6650,0.00,20250218,5630,18.12,20250102,9920,-32.96,20240621,5510,20.69,20241210,2.15,N,038010,500,45 억,,98640,N,N,0,N,00,N
20250217,160442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,250,2,3.94,521353400,80009,228.00,6430,6630,6300,8250,4450,6350,6516.18,1.13,0,-2955,6576,6462,6346,6232,6116,6405,6175,45,1900,500,4570,10,1,9000000,594,2.29,0.51,12,0.89,2876.00,12870.00,9920,20240621,-33.47,5510,20241210,19.78,6630,-0.45,20250217,5630,17.23,20250102,9920,-33.47,20240621,5510,19.78,20241210,2.14,N,038010,500,45 억,,101676,N,N,0,N,00,N
20250217,150441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6620,270,2,4.25,499096170,76637,218.40,6430,6630,6300,8250,4450,6350,6512.47,1.13,0,-2932,6576,6462,6346,6232,6116,6405,6175,45,1900,500,4570,10,1,9000000,596,2.30,0.51,12,0.85,2876.00,12870.00,9920,20240621,-33.27,5510,20241210,20.15,6630,-0.15,20250217,5630,17.58,20250102,9920,-33.27,20240621,5510,20.15,20241210,2.14,N,038010,500,45 억,,101676,N,N,0,N,00,N
20250217,140441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,250,2,3.94,423028410,65107,185.54,6430,6630,6300,8250,4450,6350,6497.43,1.13,0,-4105,6576,6462,6346,6232,6116,6405,6175,45,1900,500,4570,10,1,9000000,594,2.29,0.51,12,0.72,2876.00,12870.00,9920,20240621,-33.47,5510,20241210,19.78,6630,-0.45,20250217,5630,17.23,20250102,9920,-33.47,20240621,5510,19.78,20241210,2.14,N,038010,500,45 억,,101676,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 160442 57 100.00 KOSDAQ 금속 N N N N N 6690 90 2 1.36 936143710 139284 170.26 6630 6860 6570 8580 4620 6600 6721.14 1.10 0 1499 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 602 2.33 0.52 12 1.55 2876.00 12870.00 9920 20240621 -32.56 5510 20241210 21.42 6860 -2.48 20250218 5630 18.83 20250102 9920 -32.56 20240621 5510 21.42 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
3 20250218 150443 57 100.00 KOSDAQ 금속 N N N N N 6700 100 2 1.52 920604770 136956 167.41 6630 6860 6570 8580 4620 6600 6721.90 1.10 0 2159 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 603 2.33 0.52 12 1.52 2876.00 12870.00 9920 20240621 -32.46 5510 20241210 21.60 6860 -2.33 20250218 5630 19.01 20250102 9920 -32.46 20240621 5510 21.60 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
4 20250218 140443 57 100.00 KOSDAQ 금속 N N N N N 6700 100 2 1.52 890087650 132390 161.83 6630 6860 6570 8580 4620 6600 6723.22 1.10 0 798 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 603 2.33 0.52 12 1.47 2876.00 12870.00 9920 20240621 -32.46 5510 20241210 21.60 6860 -2.33 20250218 5630 19.01 20250102 9920 -32.46 20240621 5510 21.60 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
5 20250218 130442 57 100.00 KOSDAQ 금속 N N N N N 6660 60 2 0.91 833503620 123931 151.49 6630 6860 6570 8580 4620 6600 6725.55 1.10 0 -546 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 599 2.32 0.52 12 1.38 2876.00 12870.00 9920 20240621 -32.86 5510 20241210 20.87 6860 -2.92 20250218 5630 18.29 20250102 9920 -32.86 20240621 5510 20.87 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
6 20250218 120442 57 100.00 KOSDAQ 금속 N N N N N 6780 180 2 2.73 738702820 109730 134.13 6630 6860 6570 8580 4620 6600 6732.00 1.10 0 -1764 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 610 2.36 0.53 12 1.22 2876.00 12870.00 9920 20240621 -31.65 5510 20241210 23.05 6860 -1.17 20250218 5630 20.43 20250102 9920 -31.65 20240621 5510 23.05 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
7 20250218 110442 57 100.00 KOSDAQ 금속 N N N N N 6800 200 2 3.03 566060080 84294 103.04 6630 6810 6570 8580 4620 6600 6715.31 1.10 0 -5732 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 612 2.36 0.53 12 0.94 2876.00 12870.00 9920 20240621 -31.45 5510 20241210 23.41 6810 -0.15 20250218 5630 20.78 20250102 9920 -31.45 20240621 5510 23.41 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
8 20250218 100442 57 100.00 KOSDAQ 금속 N N N N N 6710 110 2 1.67 265897820 39731 48.57 6630 6750 6570 8580 4620 6600 6692.45 1.10 0 -3390 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 604 2.33 0.52 12 0.44 2876.00 12870.00 9920 20240621 -32.36 5510 20241210 21.78 6750 -0.59 20250218 5630 19.18 20250102 9920 -32.36 20240621 5510 21.78 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
9 20250218 090442 57 100.00 KOSDAQ 금속 N N N N N 6650 50 2 0.76 20956650 3169 3.87 6630 6650 6570 8580 4620 6600 6613.02 1.10 0 236 6840 6720 6510 6390 6180 6780 6450 45 1980 500 4750 10 1 9000000 599 2.31 0.52 12 0.04 2876.00 12870.00 9920 20240621 -32.96 5510 20241210 20.69 6650 0.00 20250218 5630 18.12 20250102 9920 -32.96 20240621 5510 20.69 20241210 2.15 N 038010 500 45 억 98640 N N 0 N 00 N
10 20250217 160442 57 100.00 KOSDAQ 금속 N N N N N 6600 250 2 3.94 521353400 80009 228.00 6430 6630 6300 8250 4450 6350 6516.18 1.13 0 -2955 6576 6462 6346 6232 6116 6405 6175 45 1900 500 4570 10 1 9000000 594 2.29 0.51 12 0.89 2876.00 12870.00 9920 20240621 -33.47 5510 20241210 19.78 6630 -0.45 20250217 5630 17.23 20250102 9920 -33.47 20240621 5510 19.78 20241210 2.14 N 038010 500 45 억 101676 N N 0 N 00 N
11 20250217 150441 57 100.00 KOSDAQ 금속 N N N N N 6620 270 2 4.25 499096170 76637 218.40 6430 6630 6300 8250 4450 6350 6512.47 1.13 0 -2932 6576 6462 6346 6232 6116 6405 6175 45 1900 500 4570 10 1 9000000 596 2.30 0.51 12 0.85 2876.00 12870.00 9920 20240621 -33.27 5510 20241210 20.15 6630 -0.15 20250217 5630 17.58 20250102 9920 -33.27 20240621 5510 20.15 20241210 2.14 N 038010 500 45 억 101676 N N 0 N 00 N
12 20250217 140441 57 100.00 KOSDAQ 금속 N N N N N 6600 250 2 3.94 423028410 65107 185.54 6430 6630 6300 8250 4450 6350 6497.43 1.13 0 -4105 6576 6462 6346 6232 6116 6405 6175 45 1900 500 4570 10 1 9000000 594 2.29 0.51 12 0.72 2876.00 12870.00 9920 20240621 -33.47 5510 20241210 19.78 6630 -0.45 20250217 5630 17.23 20250102 9920 -33.47 20240621 5510 19.78 20241210 2.14 N 038010 500 45 억 101676 N N 0 N 00 N