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
365330/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
20250218,161214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,190,2,2.49,15543661670,1961924,82.22,7960,8140,7810,9910,5350,7630,7922.90,0.94,0,-153864,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2394,17.69,5.18,12,6.41,442.00,1510.00,9810,20241219,-20.29,2125,20240628,268.00,9320,-16.09,20250213,6550,19.39,20250203,9810,-20.29,20241219,2125,268.00,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,151216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,200,2,2.62,15019100070,1894857,79.41,7960,8140,7810,9910,5350,7630,7926.24,0.94,0,-155613,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2397,17.71,5.19,12,6.19,442.00,1510.00,9810,20241219,-20.18,2125,20240628,268.47,9320,-15.99,20250213,6550,19.54,20250203,9810,-20.18,20241219,2125,268.47,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,141218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,220,2,2.88,14062491530,1772809,74.30,7960,8140,7810,9910,5350,7630,7932.32,0.94,0,-148968,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2403,17.76,5.20,12,5.79,442.00,1510.00,9810,20241219,-19.98,2125,20240628,269.41,9320,-15.77,20250213,6550,19.85,20250203,9810,-19.98,20241219,2125,269.41,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,131214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,270,2,3.54,13393309660,1687745,70.73,7960,8140,7810,9910,5350,7630,7935.62,0.94,0,-141196,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2418,17.87,5.23,12,5.51,442.00,1510.00,9810,20241219,-19.47,2125,20240628,271.76,9320,-15.24,20250213,6550,20.61,20250203,9810,-19.47,20241219,2125,271.76,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,121217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7860,230,2,3.01,12222695830,1539779,64.53,7960,8140,7810,9910,5350,7630,7937.95,0.94,0,-146866,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2406,17.78,5.21,12,5.03,442.00,1510.00,9810,20241219,-19.88,2125,20240628,269.88,9320,-15.67,20250213,6550,20.00,20250203,9810,-19.88,20241219,2125,269.88,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,111214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7860,230,2,3.01,11526290890,1451005,60.81,7960,8140,7810,9910,5350,7630,7943.66,0.94,0,-151952,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2406,17.78,5.21,12,4.74,442.00,1510.00,9810,20241219,-19.88,2125,20240628,269.88,9320,-15.67,20250213,6550,20.00,20250203,9810,-19.88,20241219,2125,269.88,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,101214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,250,2,3.28,10760360500,1353592,56.73,7960,8140,7810,9910,5350,7630,7949.49,0.94,0,-150835,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2412,17.83,5.22,12,4.42,442.00,1510.00,9810,20241219,-19.67,2125,20240628,270.82,9320,-15.45,20250213,6550,20.31,20250203,9810,-19.67,20241219,2125,270.82,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250218,091218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,240,2,3.15,7725229710,968031,40.57,7960,8140,7810,9910,5350,7630,7980.35,0.94,0,-141718,8183,7906,7593,7316,7003,7750,7160,153,2280,500,4730,10,1,30610000,2409,17.81,5.21,12,3.16,442.00,1510.00,9810,20241219,-19.78,2125,20240628,270.35,9320,-15.56,20250213,6550,20.15,20250203,9810,-19.78,20241219,2125,270.35,20240628,7.86,N,365330,500,153 억,,286727,N,N,0,N,00,N
20250217,161214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,-160,5,-2.05,15792029170,2070103,79.17,7720,7870,7280,10120,5460,7790,7627.13,0.53,0,124880,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2336,17.26,5.05,12,6.76,442.00,1510.00,9810,20241219,-22.22,2125,20240628,259.06,9320,-18.13,20250213,6550,16.49,20250203,9810,-22.22,20241219,2125,259.06,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
20250217,151212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-120,5,-1.54,14785320210,1938531,74.14,7720,7870,7280,10120,5460,7790,7626.02,0.53,0,104371,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2348,17.35,5.08,12,6.33,442.00,1510.00,9810,20241219,-21.81,2125,20240628,260.94,9320,-17.70,20250213,6550,17.10,20250203,9810,-21.81,20241219,2125,260.94,20240628,10.05,N,365330,500,153 억,,161713,N,N,0,N,00,N
20250217,141211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,-10,5,-0.13,13410535660,1760450,67.33,7720,7870,7280,10120,5460,7790,7616.45,0.53,0,107187,8556,8172,7976,7592,7396,8075,7495,153,2330,500,4820,10,1,30610000,2381,17.60,5.15,12,5.75,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,9320,-16.52,20250213,6550,18.78,20250203,9810,-20.69,20241219,2125,266.12,20240628,10.05,N,365330,500,153 억,,161713,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 161214 57 100.00 KOSDAQ 금속 N N N N N 7820 190 2 2.49 15543661670 1961924 82.22 7960 8140 7810 9910 5350 7630 7922.90 0.94 0 -153864 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2394 17.69 5.18 12 6.41 442.00 1510.00 9810 20241219 -20.29 2125 20240628 268.00 9320 -16.09 20250213 6550 19.39 20250203 9810 -20.29 20241219 2125 268.00 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
3 20250218 151216 57 100.00 KOSDAQ 금속 N N N N N 7830 200 2 2.62 15019100070 1894857 79.41 7960 8140 7810 9910 5350 7630 7926.24 0.94 0 -155613 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2397 17.71 5.19 12 6.19 442.00 1510.00 9810 20241219 -20.18 2125 20240628 268.47 9320 -15.99 20250213 6550 19.54 20250203 9810 -20.18 20241219 2125 268.47 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
4 20250218 141218 57 100.00 KOSDAQ 금속 N N N N N 7850 220 2 2.88 14062491530 1772809 74.30 7960 8140 7810 9910 5350 7630 7932.32 0.94 0 -148968 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2403 17.76 5.20 12 5.79 442.00 1510.00 9810 20241219 -19.98 2125 20240628 269.41 9320 -15.77 20250213 6550 19.85 20250203 9810 -19.98 20241219 2125 269.41 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
5 20250218 131214 57 100.00 KOSDAQ 금속 N N N N N 7900 270 2 3.54 13393309660 1687745 70.73 7960 8140 7810 9910 5350 7630 7935.62 0.94 0 -141196 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2418 17.87 5.23 12 5.51 442.00 1510.00 9810 20241219 -19.47 2125 20240628 271.76 9320 -15.24 20250213 6550 20.61 20250203 9810 -19.47 20241219 2125 271.76 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
6 20250218 121217 57 100.00 KOSDAQ 금속 N N N N N 7860 230 2 3.01 12222695830 1539779 64.53 7960 8140 7810 9910 5350 7630 7937.95 0.94 0 -146866 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2406 17.78 5.21 12 5.03 442.00 1510.00 9810 20241219 -19.88 2125 20240628 269.88 9320 -15.67 20250213 6550 20.00 20250203 9810 -19.88 20241219 2125 269.88 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
7 20250218 111214 57 100.00 KOSDAQ 금속 N N N N N 7860 230 2 3.01 11526290890 1451005 60.81 7960 8140 7810 9910 5350 7630 7943.66 0.94 0 -151952 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2406 17.78 5.21 12 4.74 442.00 1510.00 9810 20241219 -19.88 2125 20240628 269.88 9320 -15.67 20250213 6550 20.00 20250203 9810 -19.88 20241219 2125 269.88 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
8 20250218 101214 57 100.00 KOSDAQ 금속 N N N N N 7880 250 2 3.28 10760360500 1353592 56.73 7960 8140 7810 9910 5350 7630 7949.49 0.94 0 -150835 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2412 17.83 5.22 12 4.42 442.00 1510.00 9810 20241219 -19.67 2125 20240628 270.82 9320 -15.45 20250213 6550 20.31 20250203 9810 -19.67 20241219 2125 270.82 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
9 20250218 091218 57 100.00 KOSDAQ 금속 N N N N N 7870 240 2 3.15 7725229710 968031 40.57 7960 8140 7810 9910 5350 7630 7980.35 0.94 0 -141718 8183 7906 7593 7316 7003 7750 7160 153 2280 500 4730 10 1 30610000 2409 17.81 5.21 12 3.16 442.00 1510.00 9810 20241219 -19.78 2125 20240628 270.35 9320 -15.56 20250213 6550 20.15 20250203 9810 -19.78 20241219 2125 270.35 20240628 7.86 N 365330 500 153 억 286727 N N 0 N 00 N
10 20250217 161214 57 100.00 KOSDAQ 금속 N N N N N 7630 -160 5 -2.05 15792029170 2070103 79.17 7720 7870 7280 10120 5460 7790 7627.13 0.53 0 124880 8556 8172 7976 7592 7396 8075 7495 153 2330 500 4820 10 1 30610000 2336 17.26 5.05 12 6.76 442.00 1510.00 9810 20241219 -22.22 2125 20240628 259.06 9320 -18.13 20250213 6550 16.49 20250203 9810 -22.22 20241219 2125 259.06 20240628 10.05 N 365330 500 153 억 161713 N N 0 N 00 N
11 20250217 151212 57 100.00 KOSDAQ 금속 N N N N N 7670 -120 5 -1.54 14785320210 1938531 74.14 7720 7870 7280 10120 5460 7790 7626.02 0.53 0 104371 8556 8172 7976 7592 7396 8075 7495 153 2330 500 4820 10 1 30610000 2348 17.35 5.08 12 6.33 442.00 1510.00 9810 20241219 -21.81 2125 20240628 260.94 9320 -17.70 20250213 6550 17.10 20250203 9810 -21.81 20241219 2125 260.94 20240628 10.05 N 365330 500 153 억 161713 N N 0 N 00 N
12 20250217 141211 57 100.00 KOSDAQ 금속 N N N N N 7780 -10 5 -0.13 13410535660 1760450 67.33 7720 7870 7280 10120 5460 7790 7616.45 0.53 0 107187 8556 8172 7976 7592 7396 8075 7495 153 2330 500 4820 10 1 30610000 2381 17.60 5.15 12 5.75 442.00 1510.00 9810 20241219 -20.69 2125 20240628 266.12 9320 -16.52 20250213 6550 18.78 20250203 9810 -20.69 20241219 2125 266.12 20240628 10.05 N 365330 500 153 억 161713 N N 0 N 00 N