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
020400/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
20250221,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,20,2,0.28,75292260,10652,61.12,7070,7140,7030,9190,4950,7070,7068.37,0.78,0,212,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,226,27.27,0.43,12,0.33,260.00,16443.00,10290,20240322,-31.10,5500,20241115,28.91,8640,-17.94,20250213,6400,10.78,20250204,10290,-31.10,20240322,5500,28.91,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,30,2,0.42,70087600,9918,56.91,7070,7140,7030,9190,4950,7070,7066.71,0.78,0,263,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,226,27.31,0.43,12,0.31,260.00,16443.00,10290,20240322,-31.00,5500,20241115,29.09,8640,-17.82,20250213,6400,10.94,20250204,10290,-31.00,20240322,5500,29.09,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,20,2,0.28,55220440,7828,44.92,7070,7120,7030,9190,4950,7070,7054.22,0.78,0,-53,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,226,27.27,0.43,12,0.25,260.00,16443.00,10290,20240322,-31.10,5500,20241115,28.91,8640,-17.94,20250213,6400,10.78,20250204,10290,-31.10,20240322,5500,28.91,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,130340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,-40,5,-0.57,47078680,6678,38.32,7070,7090,7030,9190,4950,7070,7049.82,0.78,0,247,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,224,27.04,0.43,12,0.21,260.00,16443.00,10290,20240322,-31.68,5500,20241115,27.82,8640,-18.63,20250213,6400,9.84,20250204,10290,-31.68,20240322,5500,27.82,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,-30,5,-0.42,38127170,5406,31.02,7070,7090,7030,9190,4950,7070,7052.75,0.78,0,729,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,225,27.08,0.43,12,0.17,260.00,16443.00,10290,20240322,-31.58,5500,20241115,28.00,8640,-18.52,20250213,6400,10.00,20250204,10290,-31.58,20240322,5500,28.00,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,-20,5,-0.28,31696580,4494,25.79,7070,7090,7030,9190,4950,7070,7053.09,0.78,0,1175,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,225,27.12,0.43,12,0.14,260.00,16443.00,10290,20240322,-31.49,5500,20241115,28.18,8640,-18.40,20250213,6400,10.16,20250204,10290,-31.49,20240322,5500,28.18,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,-30,5,-0.42,28886250,4095,23.50,7070,7090,7030,9190,4950,7070,7054.03,0.78,0,1054,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,225,27.08,0.43,12,0.13,260.00,16443.00,10290,20240322,-31.58,5500,20241115,28.00,8640,-18.52,20250213,6400,10.00,20250204,10290,-31.58,20240322,5500,28.00,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250221,090340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,-20,5,-0.28,324620,46,0.26,7070,7070,7050,9190,4950,7070,7056.96,0.78,0,-20,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,225,27.12,0.43,12,0.00,260.00,16443.00,10290,20240322,-31.49,5500,20241115,28.18,8640,-18.40,20250213,6400,10.16,20250204,10290,-31.49,20240322,5500,28.18,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N
20250220,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,-110,5,-1.53,122763310,17319,86.67,7150,7210,7050,9330,5030,7180,7088.48,0.71,0,2095,7440,7310,7210,7080,6980,7260,7030,32,2150,1000,4450,10,1,3189166,225,27.19,0.43,12,0.54,260.00,16443.00,10290,20240322,-31.29,5500,20241115,28.55,8640,-18.17,20250213,6400,10.47,20250204,10290,-31.29,20240322,5500,28.55,20241115,0.02,N,020400,1000,31 억,,22565,N,N,0,N,00,N
20250220,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,-110,5,-1.53,118900140,16773,83.94,7150,7210,7050,9330,5030,7180,7088.78,0.71,0,1992,7440,7310,7210,7080,6980,7260,7030,32,2150,1000,4450,10,1,3189166,225,27.19,0.43,12,0.53,260.00,16443.00,10290,20240322,-31.29,5500,20241115,28.55,8640,-18.17,20250213,6400,10.47,20250204,10290,-31.29,20240322,5500,28.55,20241115,0.02,N,020400,1000,31 억,,22565,N,N,0,N,00,N
20250220,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-80,5,-1.11,98643050,13909,69.60,7150,7210,7060,9330,5030,7180,7092.03,0.71,0,3075,7440,7310,7210,7080,6980,7260,7030,32,2150,1000,4450,10,1,3189166,226,27.31,0.43,12,0.44,260.00,16443.00,10290,20240322,-31.00,5500,20241115,29.09,8640,-17.82,20250213,6400,10.94,20250204,10290,-31.00,20240322,5500,29.09,20241115,0.02,N,020400,1000,31 억,,22565,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 160340 57 100.00 KOSDAQ 금속 N N N N N 7090 20 2 0.28 75292260 10652 61.12 7070 7140 7030 9190 4950 7070 7068.37 0.78 0 212 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 226 27.27 0.43 12 0.33 260.00 16443.00 10290 20240322 -31.10 5500 20241115 28.91 8640 -17.94 20250213 6400 10.78 20250204 10290 -31.10 20240322 5500 28.91 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
3 20250221 150342 57 100.00 KOSDAQ 금속 N N N N N 7100 30 2 0.42 70087600 9918 56.91 7070 7140 7030 9190 4950 7070 7066.71 0.78 0 263 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 226 27.31 0.43 12 0.31 260.00 16443.00 10290 20240322 -31.00 5500 20241115 29.09 8640 -17.82 20250213 6400 10.94 20250204 10290 -31.00 20240322 5500 29.09 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
4 20250221 140340 57 100.00 KOSDAQ 금속 N N N N N 7090 20 2 0.28 55220440 7828 44.92 7070 7120 7030 9190 4950 7070 7054.22 0.78 0 -53 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 226 27.27 0.43 12 0.25 260.00 16443.00 10290 20240322 -31.10 5500 20241115 28.91 8640 -17.94 20250213 6400 10.78 20250204 10290 -31.10 20240322 5500 28.91 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
5 20250221 130340 57 100.00 KOSDAQ 금속 N N N N N 7030 -40 5 -0.57 47078680 6678 38.32 7070 7090 7030 9190 4950 7070 7049.82 0.78 0 247 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 224 27.04 0.43 12 0.21 260.00 16443.00 10290 20240322 -31.68 5500 20241115 27.82 8640 -18.63 20250213 6400 9.84 20250204 10290 -31.68 20240322 5500 27.82 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
6 20250221 120341 57 100.00 KOSDAQ 금속 N N N N N 7040 -30 5 -0.42 38127170 5406 31.02 7070 7090 7030 9190 4950 7070 7052.75 0.78 0 729 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 225 27.08 0.43 12 0.17 260.00 16443.00 10290 20240322 -31.58 5500 20241115 28.00 8640 -18.52 20250213 6400 10.00 20250204 10290 -31.58 20240322 5500 28.00 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
7 20250221 110339 57 100.00 KOSDAQ 금속 N N N N N 7050 -20 5 -0.28 31696580 4494 25.79 7070 7090 7030 9190 4950 7070 7053.09 0.78 0 1175 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 225 27.12 0.43 12 0.14 260.00 16443.00 10290 20240322 -31.49 5500 20241115 28.18 8640 -18.40 20250213 6400 10.16 20250204 10290 -31.49 20240322 5500 28.18 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
8 20250221 100340 57 100.00 KOSDAQ 금속 N N N N N 7040 -30 5 -0.42 28886250 4095 23.50 7070 7090 7030 9190 4950 7070 7054.03 0.78 0 1054 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 225 27.08 0.43 12 0.13 260.00 16443.00 10290 20240322 -31.58 5500 20241115 28.00 8640 -18.52 20250213 6400 10.00 20250204 10290 -31.58 20240322 5500 28.00 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
9 20250221 090340 57 100.00 KOSDAQ 금속 N N N N N 7050 -20 5 -0.28 324620 46 0.26 7070 7070 7050 9190 4950 7070 7056.96 0.78 0 -20 7270 7170 7110 7010 6950 7140 6980 32 2120 1000 4380 10 1 3189166 225 27.12 0.43 12 0.00 260.00 16443.00 10290 20240322 -31.49 5500 20241115 28.18 8640 -18.40 20250213 6400 10.16 20250204 10290 -31.49 20240322 5500 28.18 20241115 0.02 N 020400 1000 31 억 24726 N N 0 N 00 N
10 20250220 160339 57 100.00 KOSDAQ 금속 N N N N N 7070 -110 5 -1.53 122763310 17319 86.67 7150 7210 7050 9330 5030 7180 7088.48 0.71 0 2095 7440 7310 7210 7080 6980 7260 7030 32 2150 1000 4450 10 1 3189166 225 27.19 0.43 12 0.54 260.00 16443.00 10290 20240322 -31.29 5500 20241115 28.55 8640 -18.17 20250213 6400 10.47 20250204 10290 -31.29 20240322 5500 28.55 20241115 0.02 N 020400 1000 31 억 22565 N N 0 N 00 N
11 20250220 150339 57 100.00 KOSDAQ 금속 N N N N N 7070 -110 5 -1.53 118900140 16773 83.94 7150 7210 7050 9330 5030 7180 7088.78 0.71 0 1992 7440 7310 7210 7080 6980 7260 7030 32 2150 1000 4450 10 1 3189166 225 27.19 0.43 12 0.53 260.00 16443.00 10290 20240322 -31.29 5500 20241115 28.55 8640 -18.17 20250213 6400 10.47 20250204 10290 -31.29 20240322 5500 28.55 20241115 0.02 N 020400 1000 31 억 22565 N N 0 N 00 N
12 20250220 140340 57 100.00 KOSDAQ 금속 N N N N N 7100 -80 5 -1.11 98643050 13909 69.60 7150 7210 7060 9330 5030 7180 7092.03 0.71 0 3075 7440 7310 7210 7080 6980 7260 7030 32 2150 1000 4450 10 1 3189166 226 27.31 0.43 12 0.44 260.00 16443.00 10290 20240322 -31.00 5500 20241115 29.09 8640 -17.82 20250213 6400 10.94 20250204 10290 -31.00 20240322 5500 29.09 20241115 0.02 N 020400 1000 31 억 22565 N N 0 N 00 N