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
138070/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
20250218,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,5,2,0.19,101269160,39143,47.57,2575,2605,2570,3345,1805,2575,2587.16,4.46,0,-1469,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,452,11.27,0.56,12,0.22,229.00,4638.00,4145,20240417,-37.76,2100,20240806,22.86,2740,-5.84,20250117,2485,3.82,20250203,4145,-37.76,20240417,2100,22.86,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,20,2,0.78,91440670,35336,42.94,2575,2605,2570,3345,1805,2575,2587.75,4.46,0,-2128,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,454,11.33,0.56,12,0.20,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,2740,-5.29,20250117,2485,4.43,20250203,4145,-37.39,20240417,2100,23.57,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,15,2,0.58,87819845,33938,41.24,2575,2605,2570,3345,1805,2575,2587.66,4.46,0,-2580,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,453,11.31,0.56,12,0.19,229.00,4638.00,4145,20240417,-37.52,2100,20240806,23.33,2740,-5.47,20250117,2485,4.23,20250203,4145,-37.52,20240417,2100,23.33,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,130839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,15,2,0.58,82460170,31868,38.73,2575,2605,2570,3345,1805,2575,2587.55,4.46,0,-2580,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,453,11.31,0.56,12,0.18,229.00,4638.00,4145,20240417,-37.52,2100,20240806,23.33,2740,-5.47,20250117,2485,4.23,20250203,4145,-37.52,20240417,2100,23.33,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,120841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,20,2,0.78,77843840,30086,36.56,2575,2605,2570,3345,1805,2575,2587.38,4.46,0,-2952,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,454,11.33,0.56,12,0.17,229.00,4638.00,4145,20240417,-37.39,2100,20240806,23.57,2740,-5.29,20250117,2485,4.43,20250203,4145,-37.39,20240417,2100,23.57,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,110838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,25,2,0.97,69323905,26797,32.56,2575,2605,2570,3345,1805,2575,2587.00,4.46,0,-3668,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,455,11.35,0.56,12,0.15,229.00,4638.00,4145,20240417,-37.27,2100,20240806,23.81,2740,-5.11,20250117,2485,4.63,20250203,4145,-37.27,20240417,2100,23.81,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,100839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,0,3,0.00,23752220,9225,11.21,2575,2590,2570,3345,1805,2575,2574.77,4.46,0,231,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,451,11.24,0.56,12,0.05,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,2740,-6.02,20250117,2485,3.62,20250203,4145,-37.88,20240417,2100,22.62,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250218,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,0,3,0.00,1372475,533,0.65,2575,2575,2575,3345,1805,2575,2575.00,4.46,0,153,2621,2597,2566,2542,2511,2610,2555,88,770,500,1590,5,1,17503204,451,11.24,0.56,12,0.00,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,2740,-6.02,20250117,2485,3.62,20250203,4145,-37.88,20240417,2100,22.62,20240806,3.85,N,138070,500,87 억,,780697,N,N,0,N,00,N
20250217,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,15,2,0.59,211518380,82284,107.96,2560,2590,2535,3325,1795,2560,2570.59,4.47,0,-1610,2623,2591,2548,2516,2473,2607,2532,88,765,500,1580,5,1,17503204,451,11.24,0.56,12,0.47,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,2740,-6.02,20250117,2485,3.62,20250203,4145,-37.88,20240417,2100,22.62,20240806,3.93,N,138070,500,87 억,,782898,N,N,0,N,00,N
20250217,150837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,15,2,0.59,196559020,76481,100.34,2560,2590,2535,3325,1795,2560,2570.04,4.47,0,-329,2623,2591,2548,2516,2473,2607,2532,88,765,500,1580,5,1,17503204,451,11.24,0.56,12,0.44,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,2740,-6.02,20250117,2485,3.62,20250203,4145,-37.88,20240417,2100,22.62,20240806,3.93,N,138070,500,87 억,,782898,N,N,0,N,00,N
20250217,140836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,20,2,0.78,188456225,73337,96.22,2560,2590,2535,3325,1795,2560,2569.73,4.47,0,-1278,2623,2591,2548,2516,2473,2607,2532,88,765,500,1580,5,1,17503204,452,11.27,0.56,12,0.42,229.00,4638.00,4145,20240417,-37.76,2100,20240806,22.86,2740,-5.84,20250117,2485,3.82,20250203,4145,-37.76,20240417,2100,22.86,20240806,3.93,N,138070,500,87 억,,782898,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 160840 57 100.00 KOSDAQ 금속 N N N N N 2580 5 2 0.19 101269160 39143 47.57 2575 2605 2570 3345 1805 2575 2587.16 4.46 0 -1469 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 452 11.27 0.56 12 0.22 229.00 4638.00 4145 20240417 -37.76 2100 20240806 22.86 2740 -5.84 20250117 2485 3.82 20250203 4145 -37.76 20240417 2100 22.86 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
3 20250218 150842 57 100.00 KOSDAQ 금속 N N N N N 2595 20 2 0.78 91440670 35336 42.94 2575 2605 2570 3345 1805 2575 2587.75 4.46 0 -2128 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 454 11.33 0.56 12 0.20 229.00 4638.00 4145 20240417 -37.39 2100 20240806 23.57 2740 -5.29 20250117 2485 4.43 20250203 4145 -37.39 20240417 2100 23.57 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
4 20250218 140842 57 100.00 KOSDAQ 금속 N N N N N 2590 15 2 0.58 87819845 33938 41.24 2575 2605 2570 3345 1805 2575 2587.66 4.46 0 -2580 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 453 11.31 0.56 12 0.19 229.00 4638.00 4145 20240417 -37.52 2100 20240806 23.33 2740 -5.47 20250117 2485 4.23 20250203 4145 -37.52 20240417 2100 23.33 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
5 20250218 130839 57 100.00 KOSDAQ 금속 N N N N N 2590 15 2 0.58 82460170 31868 38.73 2575 2605 2570 3345 1805 2575 2587.55 4.46 0 -2580 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 453 11.31 0.56 12 0.18 229.00 4638.00 4145 20240417 -37.52 2100 20240806 23.33 2740 -5.47 20250117 2485 4.23 20250203 4145 -37.52 20240417 2100 23.33 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
6 20250218 120841 57 100.00 KOSDAQ 금속 N N N N N 2595 20 2 0.78 77843840 30086 36.56 2575 2605 2570 3345 1805 2575 2587.38 4.46 0 -2952 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 454 11.33 0.56 12 0.17 229.00 4638.00 4145 20240417 -37.39 2100 20240806 23.57 2740 -5.29 20250117 2485 4.43 20250203 4145 -37.39 20240417 2100 23.57 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
7 20250218 110838 57 100.00 KOSDAQ 금속 N N N N N 2600 25 2 0.97 69323905 26797 32.56 2575 2605 2570 3345 1805 2575 2587.00 4.46 0 -3668 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 455 11.35 0.56 12 0.15 229.00 4638.00 4145 20240417 -37.27 2100 20240806 23.81 2740 -5.11 20250117 2485 4.63 20250203 4145 -37.27 20240417 2100 23.81 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
8 20250218 100839 57 100.00 KOSDAQ 금속 N N N N N 2575 0 3 0.00 23752220 9225 11.21 2575 2590 2570 3345 1805 2575 2574.77 4.46 0 231 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 451 11.24 0.56 12 0.05 229.00 4638.00 4145 20240417 -37.88 2100 20240806 22.62 2740 -6.02 20250117 2485 3.62 20250203 4145 -37.88 20240417 2100 22.62 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
9 20250218 090842 57 100.00 KOSDAQ 금속 N N N N N 2575 0 3 0.00 1372475 533 0.65 2575 2575 2575 3345 1805 2575 2575.00 4.46 0 153 2621 2597 2566 2542 2511 2610 2555 88 770 500 1590 5 1 17503204 451 11.24 0.56 12 0.00 229.00 4638.00 4145 20240417 -37.88 2100 20240806 22.62 2740 -6.02 20250117 2485 3.62 20250203 4145 -37.88 20240417 2100 22.62 20240806 3.85 N 138070 500 87 억 780697 N N 0 N 00 N
10 20250217 160838 57 100.00 KOSDAQ 금속 N N N N N 2575 15 2 0.59 211518380 82284 107.96 2560 2590 2535 3325 1795 2560 2570.59 4.47 0 -1610 2623 2591 2548 2516 2473 2607 2532 88 765 500 1580 5 1 17503204 451 11.24 0.56 12 0.47 229.00 4638.00 4145 20240417 -37.88 2100 20240806 22.62 2740 -6.02 20250117 2485 3.62 20250203 4145 -37.88 20240417 2100 22.62 20240806 3.93 N 138070 500 87 억 782898 N N 0 N 00 N
11 20250217 150837 57 100.00 KOSDAQ 금속 N N N N N 2575 15 2 0.59 196559020 76481 100.34 2560 2590 2535 3325 1795 2560 2570.04 4.47 0 -329 2623 2591 2548 2516 2473 2607 2532 88 765 500 1580 5 1 17503204 451 11.24 0.56 12 0.44 229.00 4638.00 4145 20240417 -37.88 2100 20240806 22.62 2740 -6.02 20250117 2485 3.62 20250203 4145 -37.88 20240417 2100 22.62 20240806 3.93 N 138070 500 87 억 782898 N N 0 N 00 N
12 20250217 140836 57 100.00 KOSDAQ 금속 N N N N N 2580 20 2 0.78 188456225 73337 96.22 2560 2590 2535 3325 1795 2560 2569.73 4.47 0 -1278 2623 2591 2548 2516 2473 2607 2532 88 765 500 1580 5 1 17503204 452 11.27 0.56 12 0.42 229.00 4638.00 4145 20240417 -37.76 2100 20240806 22.86 2740 -5.84 20250117 2485 3.82 20250203 4145 -37.76 20240417 2100 22.86 20240806 3.93 N 138070 500 87 억 782898 N N 0 N 00 N