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
148930/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
20250218,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3635,25,2,0.69,37247890,10299,59.77,3580,3700,3575,4690,2530,3610,3616.64,0.40,0,-905,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,370,6.56,0.60,12,0.10,554.00,6023.00,8450,20240222,-56.98,3000,20241209,21.17,4300,-15.47,20250120,3455,5.21,20250102,8450,-56.98,20240222,3000,21.17,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-5,5,-0.14,33115070,9157,53.14,3580,3700,3575,4690,2530,3610,3616.37,0.40,0,-893,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,367,6.51,0.60,12,0.09,554.00,6023.00,8450,20240222,-57.34,3000,20241209,20.17,4300,-16.16,20250120,3455,4.34,20250102,8450,-57.34,20240222,3000,20.17,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,15,2,0.42,29142605,8060,46.78,3580,3700,3575,4690,2530,3610,3615.71,0.40,0,-729,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,369,6.54,0.60,12,0.08,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,130851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,15,2,0.42,21447515,5921,34.36,3580,3700,3575,4690,2530,3610,3622.28,0.40,0,-598,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,369,6.54,0.60,12,0.06,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,120853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,10,2,0.28,16310845,4500,26.12,3580,3700,3575,4690,2530,3610,3624.63,0.40,0,-636,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,368,6.53,0.60,12,0.04,554.00,6023.00,8450,20240222,-57.16,3000,20241209,20.67,4300,-15.81,20250120,3455,4.78,20250102,8450,-57.16,20240222,3000,20.67,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,110851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,55,2,1.52,14853725,4099,23.79,3580,3700,3575,4690,2530,3610,3623.74,0.40,0,-515,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,373,6.62,0.61,12,0.04,554.00,6023.00,8450,20240222,-56.63,3000,20241209,22.17,4300,-14.77,20250120,3455,6.08,20250102,8450,-56.63,20240222,3000,22.17,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,100851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,15,2,0.42,9821455,2721,15.79,3580,3685,3575,4690,2530,3610,3609.50,0.40,0,-323,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,369,6.54,0.60,12,0.03,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250218,090854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,15,2,0.42,4761910,1327,7.70,3580,3625,3575,4690,2530,3610,3588.48,0.40,0,-17,3756,3682,3626,3552,3496,3655,3525,51,1080,500,2230,5,1,10175213,369,6.54,0.60,12,0.01,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.47,N,148930,500,50 억,,40845,N,N,0,N,00,N
20250217,160851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,-75,5,-2.04,62055555,17229,258.00,3685,3700,3570,4790,2580,3685,3601.81,0.40,0,136,3755,3720,3665,3630,3575,3692,3602,51,1105,500,2280,5,1,10175213,367,6.52,0.60,12,0.17,554.00,6023.00,8450,20240222,-57.28,3000,20241209,20.33,4300,-16.05,20250120,3455,4.49,20250102,8450,-57.28,20240222,3000,20.33,20241209,1.48,N,148930,500,50 억,,41122,N,N,0,N,00,N
20250217,150850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-60,5,-1.63,60434545,16780,251.27,3685,3700,3570,4790,2580,3685,3601.58,0.40,0,352,3755,3720,3665,3630,3575,3692,3602,51,1105,500,2280,5,1,10175213,369,6.54,0.60,12,0.16,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.48,N,148930,500,50 억,,41122,N,N,0,N,00,N
20250217,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,-85,5,-2.31,48998885,13607,203.76,3685,3700,3570,4790,2580,3685,3601.01,0.40,0,2792,3755,3720,3665,3630,3575,3692,3602,51,1105,500,2280,5,1,10175213,366,6.50,0.60,12,0.13,554.00,6023.00,8450,20240222,-57.40,3000,20241209,20.00,4300,-16.28,20250120,3455,4.20,20250102,8450,-57.40,20240222,3000,20.00,20241209,1.48,N,148930,500,50 억,,41122,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 160852 57 100.00 KOSDAQ 금속 N N N N N 3635 25 2 0.69 37247890 10299 59.77 3580 3700 3575 4690 2530 3610 3616.64 0.40 0 -905 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 370 6.56 0.60 12 0.10 554.00 6023.00 8450 20240222 -56.98 3000 20241209 21.17 4300 -15.47 20250120 3455 5.21 20250102 8450 -56.98 20240222 3000 21.17 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
3 20250218 150854 57 100.00 KOSDAQ 금속 N N N N N 3605 -5 5 -0.14 33115070 9157 53.14 3580 3700 3575 4690 2530 3610 3616.37 0.40 0 -893 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 367 6.51 0.60 12 0.09 554.00 6023.00 8450 20240222 -57.34 3000 20241209 20.17 4300 -16.16 20250120 3455 4.34 20250102 8450 -57.34 20240222 3000 20.17 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
4 20250218 140855 57 100.00 KOSDAQ 금속 N N N N N 3625 15 2 0.42 29142605 8060 46.78 3580 3700 3575 4690 2530 3610 3615.71 0.40 0 -729 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 369 6.54 0.60 12 0.08 554.00 6023.00 8450 20240222 -57.10 3000 20241209 20.83 4300 -15.70 20250120 3455 4.92 20250102 8450 -57.10 20240222 3000 20.83 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
5 20250218 130851 57 100.00 KOSDAQ 금속 N N N N N 3625 15 2 0.42 21447515 5921 34.36 3580 3700 3575 4690 2530 3610 3622.28 0.40 0 -598 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 369 6.54 0.60 12 0.06 554.00 6023.00 8450 20240222 -57.10 3000 20241209 20.83 4300 -15.70 20250120 3455 4.92 20250102 8450 -57.10 20240222 3000 20.83 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
6 20250218 120853 57 100.00 KOSDAQ 금속 N N N N N 3620 10 2 0.28 16310845 4500 26.12 3580 3700 3575 4690 2530 3610 3624.63 0.40 0 -636 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 368 6.53 0.60 12 0.04 554.00 6023.00 8450 20240222 -57.16 3000 20241209 20.67 4300 -15.81 20250120 3455 4.78 20250102 8450 -57.16 20240222 3000 20.67 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
7 20250218 110851 57 100.00 KOSDAQ 금속 N N N N N 3665 55 2 1.52 14853725 4099 23.79 3580 3700 3575 4690 2530 3610 3623.74 0.40 0 -515 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 373 6.62 0.61 12 0.04 554.00 6023.00 8450 20240222 -56.63 3000 20241209 22.17 4300 -14.77 20250120 3455 6.08 20250102 8450 -56.63 20240222 3000 22.17 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
8 20250218 100851 57 100.00 KOSDAQ 금속 N N N N N 3625 15 2 0.42 9821455 2721 15.79 3580 3685 3575 4690 2530 3610 3609.50 0.40 0 -323 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 369 6.54 0.60 12 0.03 554.00 6023.00 8450 20240222 -57.10 3000 20241209 20.83 4300 -15.70 20250120 3455 4.92 20250102 8450 -57.10 20240222 3000 20.83 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
9 20250218 090854 57 100.00 KOSDAQ 금속 N N N N N 3625 15 2 0.42 4761910 1327 7.70 3580 3625 3575 4690 2530 3610 3588.48 0.40 0 -17 3756 3682 3626 3552 3496 3655 3525 51 1080 500 2230 5 1 10175213 369 6.54 0.60 12 0.01 554.00 6023.00 8450 20240222 -57.10 3000 20241209 20.83 4300 -15.70 20250120 3455 4.92 20250102 8450 -57.10 20240222 3000 20.83 20241209 1.47 N 148930 500 50 억 40845 N N 0 N 00 N
10 20250217 160851 57 100.00 KOSDAQ 금속 N N N N N 3610 -75 5 -2.04 62055555 17229 258.00 3685 3700 3570 4790 2580 3685 3601.81 0.40 0 136 3755 3720 3665 3630 3575 3692 3602 51 1105 500 2280 5 1 10175213 367 6.52 0.60 12 0.17 554.00 6023.00 8450 20240222 -57.28 3000 20241209 20.33 4300 -16.05 20250120 3455 4.49 20250102 8450 -57.28 20240222 3000 20.33 20241209 1.48 N 148930 500 50 억 41122 N N 0 N 00 N
11 20250217 150850 57 100.00 KOSDAQ 금속 N N N N N 3625 -60 5 -1.63 60434545 16780 251.27 3685 3700 3570 4790 2580 3685 3601.58 0.40 0 352 3755 3720 3665 3630 3575 3692 3602 51 1105 500 2280 5 1 10175213 369 6.54 0.60 12 0.16 554.00 6023.00 8450 20240222 -57.10 3000 20241209 20.83 4300 -15.70 20250120 3455 4.92 20250102 8450 -57.10 20240222 3000 20.83 20241209 1.48 N 148930 500 50 억 41122 N N 0 N 00 N
12 20250217 140849 57 100.00 KOSDAQ 금속 N N N N N 3600 -85 5 -2.31 48998885 13607 203.76 3685 3700 3570 4790 2580 3685 3601.01 0.40 0 2792 3755 3720 3665 3630 3575 3692 3602 51 1105 500 2280 5 1 10175213 366 6.50 0.60 12 0.13 554.00 6023.00 8450 20240222 -57.40 3000 20241209 20.00 4300 -16.28 20250120 3455 4.20 20250102 8450 -57.40 20240222 3000 20.00 20241209 1.48 N 148930 500 50 억 41122 N N 0 N 00 N