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
240600/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
20250218,161021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-125,5,-2.76,64684045,14631,81.65,4555,4555,4370,5880,3170,4525,4421.06,2.15,0,493,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,305,-14.81,0.64,12,0.21,-297.00,6906.00,19580,20240220,-77.53,4100,20241210,7.32,5090,-13.56,20250120,4225,4.14,20250203,19580,-77.53,20240220,4100,7.32,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,151023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-120,5,-2.65,62244480,14078,78.56,4555,4555,4370,5880,3170,4525,4421.40,2.15,0,544,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,305,-14.83,0.64,12,0.20,-297.00,6906.00,19580,20240220,-77.50,4100,20241210,7.44,5090,-13.46,20250120,4225,4.26,20250203,19580,-77.50,20240220,4100,7.44,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,141024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-85,5,-1.88,58529040,13236,73.86,4555,4555,4370,5880,3170,4525,4421.96,2.15,0,290,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,308,-14.95,0.64,12,0.19,-297.00,6906.00,19580,20240220,-77.32,4100,20241210,8.29,5090,-12.77,20250120,4225,5.09,20250203,19580,-77.32,20240220,4100,8.29,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,131020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-100,5,-2.21,37864505,8544,47.68,4555,4555,4370,5880,3170,4525,4431.71,2.15,0,-12,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,307,-14.90,0.64,12,0.12,-297.00,6906.00,19580,20240220,-77.40,4100,20241210,7.93,5090,-13.06,20250120,4225,4.73,20250203,19580,-77.40,20240220,4100,7.93,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,121024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-85,5,-1.88,33438720,7542,42.09,4555,4555,4370,5880,3170,4525,4433.67,2.15,0,-155,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,308,-14.95,0.64,12,0.11,-297.00,6906.00,19580,20240220,-77.32,4100,20241210,8.29,5090,-12.77,20250120,4225,5.09,20250203,19580,-77.32,20240220,4100,8.29,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,111020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-80,5,-1.77,27360765,6170,34.43,4555,4555,4370,5880,3170,4525,4434.48,2.15,0,32,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,308,-14.97,0.64,12,0.09,-297.00,6906.00,19580,20240220,-77.30,4100,20241210,8.41,5090,-12.67,20250120,4225,5.21,20250203,19580,-77.30,20240220,4100,8.41,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,101020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-60,5,-1.33,16103490,3610,20.15,4555,4555,4405,5880,3170,4525,4460.80,2.15,0,123,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,309,-15.03,0.65,12,0.05,-297.00,6906.00,19580,20240220,-77.20,4100,20241210,8.90,5090,-12.28,20250120,4225,5.68,20250203,19580,-77.20,20240220,4100,8.90,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250218,091024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,15,2,0.33,2883300,634,3.54,4555,4555,4500,5880,3170,4525,4547.79,2.15,0,-227,4595,4560,4520,4485,4445,4577,4502,35,1355,500,2890,5,1,6928151,315,-15.29,0.66,12,0.01,-297.00,6906.00,19580,20240220,-76.81,4100,20241210,10.73,5090,-10.81,20250120,4225,7.46,20250203,19580,-76.81,20240220,4100,10.73,20241210,0.98,N,240600,500,34 억,,149018,N,N,0,N,00,N
20250217,161020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,40,2,0.89,80422320,17810,103.57,4485,4555,4480,5830,3140,4485,4515.57,2.14,0,626,4571,4527,4446,4402,4321,4550,4425,35,1345,500,2870,5,1,6928151,313,-15.24,0.66,12,0.26,-297.00,6906.00,19580,20240220,-76.89,4100,20241210,10.37,5090,-11.10,20250120,4225,7.10,20250203,19580,-76.89,20240220,4100,10.37,20241210,1.02,N,240600,500,34 억,,148046,N,N,0,N,00,N
20250217,151019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,60,2,1.34,78687955,17427,101.34,4485,4555,4480,5830,3140,4485,4515.29,2.14,0,581,4571,4527,4446,4402,4321,4550,4425,35,1345,500,2870,5,1,6928151,315,-15.30,0.66,12,0.25,-297.00,6906.00,19580,20240220,-76.79,4100,20241210,10.85,5090,-10.71,20250120,4225,7.57,20250203,19580,-76.79,20240220,4100,10.85,20241210,1.02,N,240600,500,34 억,,148046,N,N,0,N,00,N
20250217,141017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,60,2,1.34,72208295,16001,93.05,4485,4545,4480,5830,3140,4485,4512.74,2.14,0,261,4571,4527,4446,4402,4321,4550,4425,35,1345,500,2870,5,1,6928151,315,-15.30,0.66,12,0.23,-297.00,6906.00,19580,20240220,-76.79,4100,20241210,10.85,5090,-10.71,20250120,4225,7.57,20250203,19580,-76.79,20240220,4100,10.85,20241210,1.02,N,240600,500,34 억,,148046,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 161021 57 100.00 KOSDAQ 금속 N N N N N 4400 -125 5 -2.76 64684045 14631 81.65 4555 4555 4370 5880 3170 4525 4421.06 2.15 0 493 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 305 -14.81 0.64 12 0.21 -297.00 6906.00 19580 20240220 -77.53 4100 20241210 7.32 5090 -13.56 20250120 4225 4.14 20250203 19580 -77.53 20240220 4100 7.32 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
3 20250218 151023 57 100.00 KOSDAQ 금속 N N N N N 4405 -120 5 -2.65 62244480 14078 78.56 4555 4555 4370 5880 3170 4525 4421.40 2.15 0 544 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 305 -14.83 0.64 12 0.20 -297.00 6906.00 19580 20240220 -77.50 4100 20241210 7.44 5090 -13.46 20250120 4225 4.26 20250203 19580 -77.50 20240220 4100 7.44 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
4 20250218 141024 57 100.00 KOSDAQ 금속 N N N N N 4440 -85 5 -1.88 58529040 13236 73.86 4555 4555 4370 5880 3170 4525 4421.96 2.15 0 290 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 308 -14.95 0.64 12 0.19 -297.00 6906.00 19580 20240220 -77.32 4100 20241210 8.29 5090 -12.77 20250120 4225 5.09 20250203 19580 -77.32 20240220 4100 8.29 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
5 20250218 131020 57 100.00 KOSDAQ 금속 N N N N N 4425 -100 5 -2.21 37864505 8544 47.68 4555 4555 4370 5880 3170 4525 4431.71 2.15 0 -12 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 307 -14.90 0.64 12 0.12 -297.00 6906.00 19580 20240220 -77.40 4100 20241210 7.93 5090 -13.06 20250120 4225 4.73 20250203 19580 -77.40 20240220 4100 7.93 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
6 20250218 121024 57 100.00 KOSDAQ 금속 N N N N N 4440 -85 5 -1.88 33438720 7542 42.09 4555 4555 4370 5880 3170 4525 4433.67 2.15 0 -155 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 308 -14.95 0.64 12 0.11 -297.00 6906.00 19580 20240220 -77.32 4100 20241210 8.29 5090 -12.77 20250120 4225 5.09 20250203 19580 -77.32 20240220 4100 8.29 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
7 20250218 111020 57 100.00 KOSDAQ 금속 N N N N N 4445 -80 5 -1.77 27360765 6170 34.43 4555 4555 4370 5880 3170 4525 4434.48 2.15 0 32 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 308 -14.97 0.64 12 0.09 -297.00 6906.00 19580 20240220 -77.30 4100 20241210 8.41 5090 -12.67 20250120 4225 5.21 20250203 19580 -77.30 20240220 4100 8.41 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
8 20250218 101020 57 100.00 KOSDAQ 금속 N N N N N 4465 -60 5 -1.33 16103490 3610 20.15 4555 4555 4405 5880 3170 4525 4460.80 2.15 0 123 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 309 -15.03 0.65 12 0.05 -297.00 6906.00 19580 20240220 -77.20 4100 20241210 8.90 5090 -12.28 20250120 4225 5.68 20250203 19580 -77.20 20240220 4100 8.90 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
9 20250218 091024 57 100.00 KOSDAQ 금속 N N N N N 4540 15 2 0.33 2883300 634 3.54 4555 4555 4500 5880 3170 4525 4547.79 2.15 0 -227 4595 4560 4520 4485 4445 4577 4502 35 1355 500 2890 5 1 6928151 315 -15.29 0.66 12 0.01 -297.00 6906.00 19580 20240220 -76.81 4100 20241210 10.73 5090 -10.81 20250120 4225 7.46 20250203 19580 -76.81 20240220 4100 10.73 20241210 0.98 N 240600 500 34 억 149018 N N 0 N 00 N
10 20250217 161020 57 100.00 KOSDAQ 금속 N N N N N 4525 40 2 0.89 80422320 17810 103.57 4485 4555 4480 5830 3140 4485 4515.57 2.14 0 626 4571 4527 4446 4402 4321 4550 4425 35 1345 500 2870 5 1 6928151 313 -15.24 0.66 12 0.26 -297.00 6906.00 19580 20240220 -76.89 4100 20241210 10.37 5090 -11.10 20250120 4225 7.10 20250203 19580 -76.89 20240220 4100 10.37 20241210 1.02 N 240600 500 34 억 148046 N N 0 N 00 N
11 20250217 151019 57 100.00 KOSDAQ 금속 N N N N N 4545 60 2 1.34 78687955 17427 101.34 4485 4555 4480 5830 3140 4485 4515.29 2.14 0 581 4571 4527 4446 4402 4321 4550 4425 35 1345 500 2870 5 1 6928151 315 -15.30 0.66 12 0.25 -297.00 6906.00 19580 20240220 -76.79 4100 20241210 10.85 5090 -10.71 20250120 4225 7.57 20250203 19580 -76.79 20240220 4100 10.85 20241210 1.02 N 240600 500 34 억 148046 N N 0 N 00 N
12 20250217 141017 57 100.00 KOSDAQ 금속 N N N N N 4545 60 2 1.34 72208295 16001 93.05 4485 4545 4480 5830 3140 4485 4512.74 2.14 0 261 4571 4527 4446 4402 4321 4550 4425 35 1345 500 2870 5 1 6928151 315 -15.30 0.66 12 0.23 -297.00 6906.00 19580 20240220 -76.79 4100 20241210 10.85 5090 -10.71 20250120 4225 7.57 20250203 19580 -76.79 20240220 4100 10.85 20241210 1.02 N 240600 500 34 억 148046 N N 0 N 00 N