ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012620/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
20250221,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,0,3,0.00,42468260,5915,293.55,7130,7240,7130,9330,5030,7180,7179.76,1.97,0,-23,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.13,1818.00,35162.00,8820,20240213,-18.59,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8770,-18.13,20240221,6680,7.49,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,150308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,41457880,5774,286.55,7130,7240,7130,9330,5030,7180,7180.10,1.97,0,-21,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.13,1818.00,35162.00,8820,20240213,-18.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,10,2,0.14,35619650,4961,246.20,7130,7240,7130,9330,5030,7180,7179.93,1.97,0,-21,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.11,1818.00,35162.00,8820,20240213,-18.48,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8770,-18.02,20240221,6680,7.63,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,130306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,16777120,2339,116.08,7130,7240,7130,9330,5030,7180,7172.77,1.97,0,15,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.05,1818.00,35162.00,8820,20240213,-18.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,120307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,16290240,2271,112.70,7130,7240,7130,9330,5030,7180,7173.16,1.97,0,15,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.05,1818.00,35162.00,8820,20240213,-18.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,14664920,2044,101.44,7130,7240,7130,9330,5030,7180,7174.62,1.97,0,15,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.05,1818.00,35162.00,8820,20240213,-18.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,100306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,10,2,0.14,9161260,1276,63.33,7130,7240,7130,9330,5030,7180,7179.67,1.97,0,0,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.03,1818.00,35162.00,8820,20240213,-18.48,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8770,-18.02,20240221,6680,7.63,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250221,090306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-50,5,-0.70,270940,38,1.89,7130,7130,7130,9330,5030,7180,7130.00,1.97,0,0,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,314,3.92,0.20,12,0.00,1818.00,35162.00,8820,20240213,-19.16,6680,20241209,6.74,7490,-4.81,20250117,7010,1.71,20250203,8770,-18.70,20240221,6680,6.74,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N
20250220,160305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,20,2,0.28,14443710,2015,83.99,7160,7200,7150,9300,5020,7160,7168.09,1.97,0,-2,7220,7190,7170,7140,7120,7180,7130,22,2140,500,5150,10,1,4400000,316,3.95,0.20,12,0.05,1818.00,35162.00,8850,20240207,-18.87,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8770,-18.13,20240221,6680,7.49,20241209,0.34,N,012620,500,22 억,,86627,N,N,0,N,00,N
20250220,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,10,2,0.14,14429350,2013,83.91,7160,7200,7150,9300,5020,7160,7168.08,1.97,0,-2,7220,7190,7170,7140,7120,7180,7130,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.05,1818.00,35162.00,8850,20240207,-18.98,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8770,-18.24,20240221,6680,7.34,20241209,0.34,N,012620,500,22 억,,86627,N,N,0,N,00,N
20250220,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,30,2,0.42,13158260,1836,76.53,7160,7200,7150,9300,5020,7160,7166.81,1.97,0,-2,7220,7190,7170,7140,7120,7180,7130,22,2140,500,5150,10,1,4400000,316,3.95,0.20,12,0.04,1818.00,35162.00,8850,20240207,-18.76,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8770,-18.02,20240221,6680,7.63,20241209,0.34,N,012620,500,22 억,,86627,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 20250221 160306 57 100.00 KOSDAQ 금속 N N N N N 7180 0 3 0.00 42468260 5915 293.55 7130 7240 7130 9330 5030 7180 7179.76 1.97 0 -23 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 316 3.95 0.20 12 0.13 1818.00 35162.00 8820 20240213 -18.59 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8770 -18.13 20240221 6680 7.49 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
3 20250221 150308 57 100.00 KOSDAQ 금속 N N N N N 7160 -20 5 -0.28 41457880 5774 286.55 7130 7240 7130 9330 5030 7180 7180.10 1.97 0 -21 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 315 3.94 0.20 12 0.13 1818.00 35162.00 8820 20240213 -18.82 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8770 -18.36 20240221 6680 7.19 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
4 20250221 140306 57 100.00 KOSDAQ 금속 N N N N N 7190 10 2 0.14 35619650 4961 246.20 7130 7240 7130 9330 5030 7180 7179.93 1.97 0 -21 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 316 3.95 0.20 12 0.11 1818.00 35162.00 8820 20240213 -18.48 6680 20241209 7.63 7490 -4.01 20250117 7010 2.57 20250203 8770 -18.02 20240221 6680 7.63 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
5 20250221 130306 57 100.00 KOSDAQ 금속 N N N N N 7160 -20 5 -0.28 16777120 2339 116.08 7130 7240 7130 9330 5030 7180 7172.77 1.97 0 15 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 315 3.94 0.20 12 0.05 1818.00 35162.00 8820 20240213 -18.82 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8770 -18.36 20240221 6680 7.19 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
6 20250221 120307 57 100.00 KOSDAQ 금속 N N N N N 7160 -20 5 -0.28 16290240 2271 112.70 7130 7240 7130 9330 5030 7180 7173.16 1.97 0 15 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 315 3.94 0.20 12 0.05 1818.00 35162.00 8820 20240213 -18.82 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8770 -18.36 20240221 6680 7.19 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
7 20250221 110305 57 100.00 KOSDAQ 금속 N N N N N 7160 -20 5 -0.28 14664920 2044 101.44 7130 7240 7130 9330 5030 7180 7174.62 1.97 0 15 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 315 3.94 0.20 12 0.05 1818.00 35162.00 8820 20240213 -18.82 6680 20241209 7.19 7490 -4.41 20250117 7010 2.14 20250203 8770 -18.36 20240221 6680 7.19 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
8 20250221 100306 57 100.00 KOSDAQ 금속 N N N N N 7190 10 2 0.14 9161260 1276 63.33 7130 7240 7130 9330 5030 7180 7179.67 1.97 0 0 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 316 3.95 0.20 12 0.03 1818.00 35162.00 8820 20240213 -18.48 6680 20241209 7.63 7490 -4.01 20250117 7010 2.57 20250203 8770 -18.02 20240221 6680 7.63 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
9 20250221 090306 57 100.00 KOSDAQ 금속 N N N N N 7130 -50 5 -0.70 270940 38 1.89 7130 7130 7130 9330 5030 7180 7130.00 1.97 0 0 7226 7202 7176 7152 7126 7215 7165 22 2150 500 5160 10 1 4400000 314 3.92 0.20 12 0.00 1818.00 35162.00 8820 20240213 -19.16 6680 20241209 6.74 7490 -4.81 20250117 7010 1.71 20250203 8770 -18.70 20240221 6680 6.74 20241209 0.33 N 012620 500 22 억 86625 N N 0 N 00 N
10 20250220 160305 57 100.00 KOSDAQ 금속 N N N N N 7180 20 2 0.28 14443710 2015 83.99 7160 7200 7150 9300 5020 7160 7168.09 1.97 0 -2 7220 7190 7170 7140 7120 7180 7130 22 2140 500 5150 10 1 4400000 316 3.95 0.20 12 0.05 1818.00 35162.00 8850 20240207 -18.87 6680 20241209 7.49 7490 -4.14 20250117 7010 2.43 20250203 8770 -18.13 20240221 6680 7.49 20241209 0.34 N 012620 500 22 억 86627 N N 0 N 00 N
11 20250220 150305 57 100.00 KOSDAQ 금속 N N N N N 7170 10 2 0.14 14429350 2013 83.91 7160 7200 7150 9300 5020 7160 7168.08 1.97 0 -2 7220 7190 7170 7140 7120 7180 7130 22 2140 500 5150 10 1 4400000 315 3.94 0.20 12 0.05 1818.00 35162.00 8850 20240207 -18.98 6680 20241209 7.34 7490 -4.27 20250117 7010 2.28 20250203 8770 -18.24 20240221 6680 7.34 20241209 0.34 N 012620 500 22 억 86627 N N 0 N 00 N
12 20250220 140306 57 100.00 KOSDAQ 금속 N N N N N 7190 30 2 0.42 13158260 1836 76.53 7160 7200 7150 9300 5020 7160 7166.81 1.97 0 -2 7220 7190 7170 7140 7120 7180 7130 22 2140 500 5150 10 1 4400000 316 3.95 0.20 12 0.04 1818.00 35162.00 8850 20240207 -18.76 6680 20241209 7.63 7490 -4.01 20250117 7010 2.57 20250203 8770 -18.02 20240221 6680 7.63 20241209 0.34 N 012620 500 22 억 86627 N N 0 N 00 N