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
100130/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
20250218,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,35,2,1.49,194935830,82061,190.52,2410,2410,2355,3055,1645,2350,2375.49,1.70,0,-16682,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1363,-4.51,0.57,12,0.14,-529.00,4216.00,3500,20240819,-31.86,1993,20241115,19.67,2585,-7.74,20250107,2180,9.40,20250203,3500,-31.86,20240819,1993,19.67,20241115,0.82,N,100130,500,285 억,,972393,N,N,462,N,00,N
20250218,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,30,2,1.28,172776285,72760,168.92,2410,2410,2355,3055,1645,2350,2374.61,1.70,0,-17227,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1360,-4.50,0.56,12,0.13,-529.00,4216.00,3500,20240819,-32.00,1993,20241115,19.42,2585,-7.93,20250107,2180,9.17,20250203,3500,-32.00,20240819,1993,19.42,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,20,2,0.85,165092675,69524,161.41,2410,2410,2355,3055,1645,2350,2374.61,1.70,0,-17227,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1354,-4.48,0.56,12,0.12,-529.00,4216.00,3500,20240819,-32.29,1993,20241115,18.92,2585,-8.32,20250107,2180,8.72,20250203,3500,-32.29,20240819,1993,18.92,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,130743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,25,2,1.06,150283885,63288,146.93,2410,2410,2355,3055,1645,2350,2374.60,1.70,0,-17337,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1357,-4.49,0.56,12,0.11,-529.00,4216.00,3500,20240819,-32.14,1993,20241115,19.17,2585,-8.12,20250107,2180,8.94,20250203,3500,-32.14,20240819,1993,19.17,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,120745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,15,2,0.64,131105480,55187,128.12,2410,2410,2355,3055,1645,2350,2375.66,1.70,0,-15541,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1351,-4.47,0.56,12,0.10,-529.00,4216.00,3500,20240819,-32.43,1993,20241115,18.67,2585,-8.51,20250107,2180,8.49,20250203,3500,-32.43,20240819,1993,18.67,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,110744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,15,2,0.64,106490505,44803,104.02,2410,2410,2355,3055,1645,2350,2376.86,1.70,0,-11520,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1351,-4.47,0.56,12,0.08,-529.00,4216.00,3500,20240819,-32.43,1993,20241115,18.67,2585,-8.51,20250107,2180,8.49,20250203,3500,-32.43,20240819,1993,18.67,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,100744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,15,2,0.64,90788960,38166,88.61,2410,2410,2355,3055,1645,2350,2378.79,1.70,0,-10904,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1351,-4.47,0.56,12,0.07,-529.00,4216.00,3500,20240819,-32.43,1993,20241115,18.67,2585,-8.51,20250107,2180,8.49,20250203,3500,-32.43,20240819,1993,18.67,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250218,090746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,30,2,1.28,43871790,18415,42.75,2410,2410,2355,3055,1645,2350,2382.39,1.70,0,-7448,2380,2365,2335,2320,2290,2372,2327,286,705,500,1690,5,1,57143000,1360,-4.50,0.56,12,0.03,-529.00,4216.00,3500,20240819,-32.00,1993,20241115,19.42,2585,-7.93,20250107,2180,9.17,20250203,3500,-32.00,20240819,1993,19.42,20241115,0.82,N,100130,500,285 억,,972393,N,N,3,N,00,N
20250217,160744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,20,2,0.86,92138945,39610,63.41,2325,2350,2305,3025,1635,2330,2326.15,1.69,0,7091,2376,2352,2306,2282,2236,2365,2295,286,695,500,1670,5,1,57143000,1343,-4.44,0.56,12,0.07,-529.00,4216.00,3500,20240819,-32.86,1993,20241115,17.91,2585,-9.09,20250107,2180,7.80,20250203,3500,-32.86,20240819,1993,17.91,20241115,0.84,N,100130,500,285 억,,965136,N,N,3,N,00,N
20250217,150743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,20,2,0.86,73355805,31613,50.61,2325,2350,2305,3025,1635,2330,2320.43,1.69,0,7008,2376,2352,2306,2282,2236,2365,2295,286,695,500,1670,5,1,57143000,1343,-4.44,0.56,12,0.06,-529.00,4216.00,3500,20240819,-32.86,1993,20241115,17.91,2585,-9.09,20250107,2180,7.80,20250203,3500,-32.86,20240819,1993,17.91,20241115,0.84,N,100130,500,285 억,,965136,N,N,0,N,00,N
20250217,140742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,5,2,0.21,64518330,27836,44.56,2325,2335,2305,3025,1635,2330,2317.80,1.69,0,5572,2376,2352,2306,2282,2236,2365,2295,286,695,500,1670,5,1,57143000,1334,-4.41,0.55,12,0.05,-529.00,4216.00,3500,20240819,-33.29,1993,20241115,17.16,2585,-9.67,20250107,2180,7.11,20250203,3500,-33.29,20240819,1993,17.16,20241115,0.84,N,100130,500,285 억,,965136,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 160745 57 100.00 KOSDAQ 금속 N N N N N 2385 35 2 1.49 194935830 82061 190.52 2410 2410 2355 3055 1645 2350 2375.49 1.70 0 -16682 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1363 -4.51 0.57 12 0.14 -529.00 4216.00 3500 20240819 -31.86 1993 20241115 19.67 2585 -7.74 20250107 2180 9.40 20250203 3500 -31.86 20240819 1993 19.67 20241115 0.82 N 100130 500 285 억 972393 N N 462 N 00 N
3 20250218 150746 57 100.00 KOSDAQ 금속 N N N N N 2380 30 2 1.28 172776285 72760 168.92 2410 2410 2355 3055 1645 2350 2374.61 1.70 0 -17227 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1360 -4.50 0.56 12 0.13 -529.00 4216.00 3500 20240819 -32.00 1993 20241115 19.42 2585 -7.93 20250107 2180 9.17 20250203 3500 -32.00 20240819 1993 19.42 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
4 20250218 140746 57 100.00 KOSDAQ 금속 N N N N N 2370 20 2 0.85 165092675 69524 161.41 2410 2410 2355 3055 1645 2350 2374.61 1.70 0 -17227 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1354 -4.48 0.56 12 0.12 -529.00 4216.00 3500 20240819 -32.29 1993 20241115 18.92 2585 -8.32 20250107 2180 8.72 20250203 3500 -32.29 20240819 1993 18.92 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
5 20250218 130743 57 100.00 KOSDAQ 금속 N N N N N 2375 25 2 1.06 150283885 63288 146.93 2410 2410 2355 3055 1645 2350 2374.60 1.70 0 -17337 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1357 -4.49 0.56 12 0.11 -529.00 4216.00 3500 20240819 -32.14 1993 20241115 19.17 2585 -8.12 20250107 2180 8.94 20250203 3500 -32.14 20240819 1993 19.17 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
6 20250218 120745 57 100.00 KOSDAQ 금속 N N N N N 2365 15 2 0.64 131105480 55187 128.12 2410 2410 2355 3055 1645 2350 2375.66 1.70 0 -15541 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1351 -4.47 0.56 12 0.10 -529.00 4216.00 3500 20240819 -32.43 1993 20241115 18.67 2585 -8.51 20250107 2180 8.49 20250203 3500 -32.43 20240819 1993 18.67 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
7 20250218 110744 57 100.00 KOSDAQ 금속 N N N N N 2365 15 2 0.64 106490505 44803 104.02 2410 2410 2355 3055 1645 2350 2376.86 1.70 0 -11520 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1351 -4.47 0.56 12 0.08 -529.00 4216.00 3500 20240819 -32.43 1993 20241115 18.67 2585 -8.51 20250107 2180 8.49 20250203 3500 -32.43 20240819 1993 18.67 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
8 20250218 100744 57 100.00 KOSDAQ 금속 N N N N N 2365 15 2 0.64 90788960 38166 88.61 2410 2410 2355 3055 1645 2350 2378.79 1.70 0 -10904 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1351 -4.47 0.56 12 0.07 -529.00 4216.00 3500 20240819 -32.43 1993 20241115 18.67 2585 -8.51 20250107 2180 8.49 20250203 3500 -32.43 20240819 1993 18.67 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
9 20250218 090746 57 100.00 KOSDAQ 금속 N N N N N 2380 30 2 1.28 43871790 18415 42.75 2410 2410 2355 3055 1645 2350 2382.39 1.70 0 -7448 2380 2365 2335 2320 2290 2372 2327 286 705 500 1690 5 1 57143000 1360 -4.50 0.56 12 0.03 -529.00 4216.00 3500 20240819 -32.00 1993 20241115 19.42 2585 -7.93 20250107 2180 9.17 20250203 3500 -32.00 20240819 1993 19.42 20241115 0.82 N 100130 500 285 억 972393 N N 3 N 00 N
10 20250217 160744 57 100.00 KOSDAQ 금속 N N N N N 2350 20 2 0.86 92138945 39610 63.41 2325 2350 2305 3025 1635 2330 2326.15 1.69 0 7091 2376 2352 2306 2282 2236 2365 2295 286 695 500 1670 5 1 57143000 1343 -4.44 0.56 12 0.07 -529.00 4216.00 3500 20240819 -32.86 1993 20241115 17.91 2585 -9.09 20250107 2180 7.80 20250203 3500 -32.86 20240819 1993 17.91 20241115 0.84 N 100130 500 285 억 965136 N N 3 N 00 N
11 20250217 150743 57 100.00 KOSDAQ 금속 N N N N N 2350 20 2 0.86 73355805 31613 50.61 2325 2350 2305 3025 1635 2330 2320.43 1.69 0 7008 2376 2352 2306 2282 2236 2365 2295 286 695 500 1670 5 1 57143000 1343 -4.44 0.56 12 0.06 -529.00 4216.00 3500 20240819 -32.86 1993 20241115 17.91 2585 -9.09 20250107 2180 7.80 20250203 3500 -32.86 20240819 1993 17.91 20241115 0.84 N 100130 500 285 억 965136 N N 0 N 00 N
12 20250217 140742 57 100.00 KOSDAQ 금속 N N N N N 2335 5 2 0.21 64518330 27836 44.56 2325 2335 2305 3025 1635 2330 2317.80 1.69 0 5572 2376 2352 2306 2282 2236 2365 2295 286 695 500 1670 5 1 57143000 1334 -4.41 0.55 12 0.05 -529.00 4216.00 3500 20240819 -33.29 1993 20241115 17.16 2585 -9.67 20250107 2180 7.11 20250203 3500 -33.29 20240819 1993 17.16 20241115 0.84 N 100130 500 285 억 965136 N N 0 N 00 N