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
452280/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
20250218,161317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7270,-20,5,-0.27,961856330,133741,140.51,7260,7270,7070,9470,5110,7290,7191.60,0.35,0,18885,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1246,21.07,2.25,12,0.78,345.00,3230.00,15750,20240827,-53.84,5410,20240419,34.38,9690,-24.97,20250121,6070,19.77,20250102,15750,-53.84,20240827,5410,34.38,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,151318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7260,-30,5,-0.41,920208000,128005,134.48,7260,7270,7070,9470,5110,7290,7188.79,0.35,0,19371,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1244,21.04,2.25,12,0.75,345.00,3230.00,15750,20240827,-53.90,5410,20240419,34.20,9690,-25.08,20250121,6070,19.60,20250102,15750,-53.90,20240827,5410,34.20,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,141320,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7260,-30,5,-0.41,858145770,119451,125.49,7260,7270,7070,9470,5110,7290,7184.02,0.35,0,20889,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1244,21.04,2.25,12,0.70,345.00,3230.00,15750,20240827,-53.90,5410,20240419,34.20,9690,-25.08,20250121,6070,19.60,20250102,15750,-53.90,20240827,5410,34.20,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,131317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7210,-80,5,-1.10,725111590,101099,106.21,7260,7270,7070,9470,5110,7290,7172.22,0.35,0,21504,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1236,20.90,2.23,12,0.59,345.00,3230.00,15750,20240827,-54.22,5410,20240419,33.27,9690,-25.59,20250121,6070,18.78,20250102,15750,-54.22,20240827,5410,33.27,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,121319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7190,-100,5,-1.37,650126050,90710,95.30,7260,7270,7070,9470,5110,7290,7166.99,0.35,0,18234,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1232,20.84,2.23,12,0.53,345.00,3230.00,15750,20240827,-54.35,5410,20240419,32.90,9690,-25.80,20250121,6070,18.45,20250102,15750,-54.35,20240827,5410,32.90,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,111316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7210,-80,5,-1.10,593388780,82822,87.01,7260,7270,7070,9470,5110,7290,7164.53,0.35,0,18055,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1236,20.90,2.23,12,0.48,345.00,3230.00,15750,20240827,-54.22,5410,20240419,33.27,9690,-25.59,20250121,6070,18.78,20250102,15750,-54.22,20240827,5410,33.27,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,101316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7160,-130,5,-1.78,510677440,71294,74.90,7260,7270,7070,9470,5110,7290,7162.86,0.35,0,16776,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1227,20.75,2.22,12,0.42,345.00,3230.00,15750,20240827,-54.54,5410,20240419,32.35,9690,-26.11,20250121,6070,17.96,20250102,15750,-54.54,20240827,5410,32.35,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250218,091321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7190,-100,5,-1.37,143075660,19841,20.84,7260,7270,7180,9470,5110,7290,7210.85,0.35,0,2561,7530,7410,7260,7140,6990,7335,7065,86,2180,500,4510,10,1,17136600,1232,20.84,2.23,12,0.12,345.00,3230.00,15750,20240827,-54.35,5410,20240419,32.90,9690,-25.80,20250121,6070,18.45,20250102,15750,-54.35,20240827,5410,32.90,20240419,4.48,N,452280,500,85 억,,59985,N,N,0,N,00,N
20250217,161316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7290,80,2,1.11,661067890,91056,64.84,7300,7380,7110,9370,5050,7210,7260.29,0.37,0,-2841,7470,7340,7250,7120,7030,7295,7075,86,2160,500,4470,10,1,17136600,1249,21.13,2.26,12,0.53,345.00,3230.00,15750,20240827,-53.71,5410,20240419,34.75,9690,-24.77,20250121,6070,20.10,20250102,15750,-53.71,20240827,5410,34.75,20240419,4.50,N,452280,500,85 억,,62883,N,N,0,N,00,N
20250217,151313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7300,90,2,1.25,609268320,83959,59.78,7300,7380,7110,9370,5050,7210,7257.10,0.37,0,-2434,7470,7340,7250,7120,7030,7295,7075,86,2160,500,4470,10,1,17136600,1251,21.16,2.26,12,0.49,345.00,3230.00,15750,20240827,-53.65,5410,20240419,34.94,9690,-24.66,20250121,6070,20.26,20250102,15750,-53.65,20240827,5410,34.94,20240419,4.50,N,452280,500,85 억,,62883,N,N,0,N,00,N
20250217,141313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7280,70,2,0.97,469399780,64849,46.17,7300,7310,7110,9370,5050,7210,7238.64,0.37,0,-1865,7470,7340,7250,7120,7030,7295,7075,86,2160,500,4470,10,1,17136600,1248,21.10,2.25,12,0.38,345.00,3230.00,15750,20240827,-53.78,5410,20240419,34.57,9690,-24.87,20250121,6070,19.93,20250102,15750,-53.78,20240827,5410,34.57,20240419,4.50,N,452280,500,85 억,,62883,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 161317 55 40.00 KOSDAQ 금속 N N N Y 40 N 7270 -20 5 -0.27 961856330 133741 140.51 7260 7270 7070 9470 5110 7290 7191.60 0.35 0 18885 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1246 21.07 2.25 12 0.78 345.00 3230.00 15750 20240827 -53.84 5410 20240419 34.38 9690 -24.97 20250121 6070 19.77 20250102 15750 -53.84 20240827 5410 34.38 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
3 20250218 151318 55 40.00 KOSDAQ 금속 N N N Y 40 N 7260 -30 5 -0.41 920208000 128005 134.48 7260 7270 7070 9470 5110 7290 7188.79 0.35 0 19371 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1244 21.04 2.25 12 0.75 345.00 3230.00 15750 20240827 -53.90 5410 20240419 34.20 9690 -25.08 20250121 6070 19.60 20250102 15750 -53.90 20240827 5410 34.20 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
4 20250218 141320 55 40.00 KOSDAQ 금속 N N N Y 40 N 7260 -30 5 -0.41 858145770 119451 125.49 7260 7270 7070 9470 5110 7290 7184.02 0.35 0 20889 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1244 21.04 2.25 12 0.70 345.00 3230.00 15750 20240827 -53.90 5410 20240419 34.20 9690 -25.08 20250121 6070 19.60 20250102 15750 -53.90 20240827 5410 34.20 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
5 20250218 131317 55 40.00 KOSDAQ 금속 N N N Y 40 N 7210 -80 5 -1.10 725111590 101099 106.21 7260 7270 7070 9470 5110 7290 7172.22 0.35 0 21504 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1236 20.90 2.23 12 0.59 345.00 3230.00 15750 20240827 -54.22 5410 20240419 33.27 9690 -25.59 20250121 6070 18.78 20250102 15750 -54.22 20240827 5410 33.27 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
6 20250218 121319 55 40.00 KOSDAQ 금속 N N N Y 40 N 7190 -100 5 -1.37 650126050 90710 95.30 7260 7270 7070 9470 5110 7290 7166.99 0.35 0 18234 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1232 20.84 2.23 12 0.53 345.00 3230.00 15750 20240827 -54.35 5410 20240419 32.90 9690 -25.80 20250121 6070 18.45 20250102 15750 -54.35 20240827 5410 32.90 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
7 20250218 111316 55 40.00 KOSDAQ 금속 N N N Y 40 N 7210 -80 5 -1.10 593388780 82822 87.01 7260 7270 7070 9470 5110 7290 7164.53 0.35 0 18055 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1236 20.90 2.23 12 0.48 345.00 3230.00 15750 20240827 -54.22 5410 20240419 33.27 9690 -25.59 20250121 6070 18.78 20250102 15750 -54.22 20240827 5410 33.27 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
8 20250218 101316 55 40.00 KOSDAQ 금속 N N N Y 40 N 7160 -130 5 -1.78 510677440 71294 74.90 7260 7270 7070 9470 5110 7290 7162.86 0.35 0 16776 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1227 20.75 2.22 12 0.42 345.00 3230.00 15750 20240827 -54.54 5410 20240419 32.35 9690 -26.11 20250121 6070 17.96 20250102 15750 -54.54 20240827 5410 32.35 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
9 20250218 091321 55 40.00 KOSDAQ 금속 N N N Y 40 N 7190 -100 5 -1.37 143075660 19841 20.84 7260 7270 7180 9470 5110 7290 7210.85 0.35 0 2561 7530 7410 7260 7140 6990 7335 7065 86 2180 500 4510 10 1 17136600 1232 20.84 2.23 12 0.12 345.00 3230.00 15750 20240827 -54.35 5410 20240419 32.90 9690 -25.80 20250121 6070 18.45 20250102 15750 -54.35 20240827 5410 32.90 20240419 4.48 N 452280 500 85 억 59985 N N 0 N 00 N
10 20250217 161316 55 40.00 KOSDAQ 금속 N N N Y 40 N 7290 80 2 1.11 661067890 91056 64.84 7300 7380 7110 9370 5050 7210 7260.29 0.37 0 -2841 7470 7340 7250 7120 7030 7295 7075 86 2160 500 4470 10 1 17136600 1249 21.13 2.26 12 0.53 345.00 3230.00 15750 20240827 -53.71 5410 20240419 34.75 9690 -24.77 20250121 6070 20.10 20250102 15750 -53.71 20240827 5410 34.75 20240419 4.50 N 452280 500 85 억 62883 N N 0 N 00 N
11 20250217 151313 55 40.00 KOSDAQ 금속 N N N Y 40 N 7300 90 2 1.25 609268320 83959 59.78 7300 7380 7110 9370 5050 7210 7257.10 0.37 0 -2434 7470 7340 7250 7120 7030 7295 7075 86 2160 500 4470 10 1 17136600 1251 21.16 2.26 12 0.49 345.00 3230.00 15750 20240827 -53.65 5410 20240419 34.94 9690 -24.66 20250121 6070 20.26 20250102 15750 -53.65 20240827 5410 34.94 20240419 4.50 N 452280 500 85 억 62883 N N 0 N 00 N
12 20250217 141313 55 40.00 KOSDAQ 금속 N N N Y 40 N 7280 70 2 0.97 469399780 64849 46.17 7300 7310 7110 9370 5050 7210 7238.64 0.37 0 -1865 7470 7340 7250 7120 7030 7295 7075 86 2160 500 4470 10 1 17136600 1248 21.10 2.25 12 0.38 345.00 3230.00 15750 20240827 -53.78 5410 20240419 34.57 9690 -24.87 20250121 6070 19.93 20250102 15750 -53.78 20240827 5410 34.57 20240419 4.50 N 452280 500 85 억 62883 N N 0 N 00 N