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
023160/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
20250221,160345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21950,550,2,2.57,6452306700,298883,46.15,20950,22000,20800,27800,15000,21400,21586.43,11.66,0,23289,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5817,10.56,1.08,12,1.13,2078.00,20378.00,24250,20250122,-9.48,11130,20240418,97.21,24250,-9.48,20250122,17100,28.36,20250106,24250,-9.48,20250122,11130,97.21,20240418,1.65,N,023160,500,132 억,,3090515,N,N,615,N,00,N
20250221,150347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,500,2,2.34,6193488450,287083,44.33,20950,22000,20800,27800,15000,21400,21574.09,11.66,0,25420,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5804,10.54,1.07,12,1.08,2078.00,20378.00,24250,20250122,-9.69,11130,20240418,96.77,24250,-9.69,20250122,17100,28.07,20250106,24250,-9.69,20250122,11130,96.77,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250221,140345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,350,2,1.64,5264658150,244707,37.79,20950,22000,20800,27800,15000,21400,21514.30,11.66,0,33429,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5764,10.47,1.07,12,0.92,2078.00,20378.00,24250,20250122,-10.31,11130,20240418,95.42,24250,-10.31,20250122,17100,27.19,20250106,24250,-10.31,20250122,11130,95.42,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250221,130344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21450,50,2,0.23,4962697350,230780,35.64,20950,22000,20800,27800,15000,21400,21504.19,11.66,0,37658,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5684,10.32,1.05,12,0.87,2078.00,20378.00,24250,20250122,-11.55,11130,20240418,92.72,24250,-11.55,20250122,17100,25.44,20250106,24250,-11.55,20250122,11130,92.72,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250221,120346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,-50,5,-0.23,4743148950,220519,34.05,20950,22000,20800,27800,15000,21400,21509.21,11.66,0,37248,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5658,10.27,1.05,12,0.83,2078.00,20378.00,24250,20250122,-11.96,11130,20240418,91.82,24250,-11.96,20250122,17100,24.85,20250106,24250,-11.96,20250122,11130,91.82,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250221,110344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22000,600,2,2.80,3478142750,161718,24.97,20950,22000,20800,27800,15000,21400,21507.71,11.66,0,16868,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5830,10.59,1.08,12,0.61,2078.00,20378.00,24250,20250122,-9.28,11130,20240418,97.66,24250,-9.28,20250122,17100,28.65,20250106,24250,-9.28,20250122,11130,97.66,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250221,100345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,500,2,2.34,1995450500,93890,14.50,20950,22000,20800,27800,15000,21400,21252.48,11.66,0,1636,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5804,10.54,1.07,12,0.35,2078.00,20378.00,24250,20250122,-9.69,11130,20240418,96.77,24250,-9.69,20250122,17100,28.07,20250106,24250,-9.69,20250122,11130,96.77,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250221,090345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,-50,5,-0.23,298099000,14185,2.19,20950,21350,20800,27800,15000,21400,21004.63,11.66,0,3456,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5658,10.27,1.05,12,0.05,2078.00,20378.00,24250,20250122,-11.96,11130,20240418,91.82,24250,-11.96,20250122,17100,24.85,20250106,24250,-11.96,20250122,11130,91.82,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N
20250220,160343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,-1350,5,-5.93,14002777000,646200,157.41,22750,22800,21200,29550,15950,22750,21668.71,11.91,0,-63898,23950,23350,22850,22250,21750,23100,22000,133,6800,500,16830,50,1,26500000,5671,10.30,1.05,12,2.44,2078.00,20378.00,24250,20250122,-11.75,11130,20240418,92.27,24250,-11.75,20250122,17100,25.15,20250106,24250,-11.75,20250122,11130,92.27,20240418,1.65,N,023160,500,132 억,,3156739,N,N,426,N,00,N
20250220,150344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,-1350,5,-5.93,13377932750,617086,150.32,22750,22800,21200,29550,15950,22750,21678.38,11.91,0,-67518,23950,23350,22850,22250,21750,23100,22000,133,6800,500,16830,50,1,26500000,5671,10.30,1.05,12,2.33,2078.00,20378.00,24250,20250122,-11.75,11130,20240418,92.27,24250,-11.75,20250122,17100,25.15,20250106,24250,-11.75,20250122,11130,92.27,20240418,1.65,N,023160,500,132 억,,3156739,N,N,4641,N,00,N
20250220,140345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,-950,5,-4.18,11492683150,529427,128.96,22750,22800,21200,29550,15950,22750,21706.84,11.91,0,-92305,23950,23350,22850,22250,21750,23100,22000,133,6800,500,16830,50,1,26500000,5777,10.49,1.07,12,2.00,2078.00,20378.00,24250,20250122,-10.10,11130,20240418,95.87,24250,-10.10,20250122,17100,27.49,20250106,24250,-10.10,20250122,11130,95.87,20240418,1.65,N,023160,500,132 억,,3156739,N,N,4641,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 160345 55 40.00 KOSDAQ 금속 N N N Y 40 N 21950 550 2 2.57 6452306700 298883 46.15 20950 22000 20800 27800 15000 21400 21586.43 11.66 0 23289 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5817 10.56 1.08 12 1.13 2078.00 20378.00 24250 20250122 -9.48 11130 20240418 97.21 24250 -9.48 20250122 17100 28.36 20250106 24250 -9.48 20250122 11130 97.21 20240418 1.65 N 023160 500 132 억 3090515 N N 615 N 00 N
3 20250221 150347 55 40.00 KOSDAQ 금속 N N N Y 40 N 21900 500 2 2.34 6193488450 287083 44.33 20950 22000 20800 27800 15000 21400 21574.09 11.66 0 25420 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5804 10.54 1.07 12 1.08 2078.00 20378.00 24250 20250122 -9.69 11130 20240418 96.77 24250 -9.69 20250122 17100 28.07 20250106 24250 -9.69 20250122 11130 96.77 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
4 20250221 140345 55 40.00 KOSDAQ 금속 N N N Y 40 N 21750 350 2 1.64 5264658150 244707 37.79 20950 22000 20800 27800 15000 21400 21514.30 11.66 0 33429 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5764 10.47 1.07 12 0.92 2078.00 20378.00 24250 20250122 -10.31 11130 20240418 95.42 24250 -10.31 20250122 17100 27.19 20250106 24250 -10.31 20250122 11130 95.42 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
5 20250221 130344 55 40.00 KOSDAQ 금속 N N N Y 40 N 21450 50 2 0.23 4962697350 230780 35.64 20950 22000 20800 27800 15000 21400 21504.19 11.66 0 37658 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5684 10.32 1.05 12 0.87 2078.00 20378.00 24250 20250122 -11.55 11130 20240418 92.72 24250 -11.55 20250122 17100 25.44 20250106 24250 -11.55 20250122 11130 92.72 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
6 20250221 120346 55 40.00 KOSDAQ 금속 N N N Y 40 N 21350 -50 5 -0.23 4743148950 220519 34.05 20950 22000 20800 27800 15000 21400 21509.21 11.66 0 37248 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5658 10.27 1.05 12 0.83 2078.00 20378.00 24250 20250122 -11.96 11130 20240418 91.82 24250 -11.96 20250122 17100 24.85 20250106 24250 -11.96 20250122 11130 91.82 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
7 20250221 110344 55 40.00 KOSDAQ 금속 N N N Y 40 N 22000 600 2 2.80 3478142750 161718 24.97 20950 22000 20800 27800 15000 21400 21507.71 11.66 0 16868 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5830 10.59 1.08 12 0.61 2078.00 20378.00 24250 20250122 -9.28 11130 20240418 97.66 24250 -9.28 20250122 17100 28.65 20250106 24250 -9.28 20250122 11130 97.66 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
8 20250221 100345 55 40.00 KOSDAQ 금속 N N N Y 40 N 21900 500 2 2.34 1995450500 93890 14.50 20950 22000 20800 27800 15000 21400 21252.48 11.66 0 1636 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5804 10.54 1.07 12 0.35 2078.00 20378.00 24250 20250122 -9.69 11130 20240418 96.77 24250 -9.69 20250122 17100 28.07 20250106 24250 -9.69 20250122 11130 96.77 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
9 20250221 090345 55 40.00 KOSDAQ 금속 N N N Y 40 N 21350 -50 5 -0.23 298099000 14185 2.19 20950 21350 20800 27800 15000 21400 21004.63 11.66 0 3456 23400 22400 21800 20800 20200 22100 20500 133 6400 500 15830 50 1 26500000 5658 10.27 1.05 12 0.05 2078.00 20378.00 24250 20250122 -11.96 11130 20240418 91.82 24250 -11.96 20250122 17100 24.85 20250106 24250 -11.96 20250122 11130 91.82 20240418 1.65 N 023160 500 132 억 3090515 N N 426 N 00 N
10 20250220 160343 55 40.00 KOSDAQ 금속 N N N Y 40 N 21400 -1350 5 -5.93 14002777000 646200 157.41 22750 22800 21200 29550 15950 22750 21668.71 11.91 0 -63898 23950 23350 22850 22250 21750 23100 22000 133 6800 500 16830 50 1 26500000 5671 10.30 1.05 12 2.44 2078.00 20378.00 24250 20250122 -11.75 11130 20240418 92.27 24250 -11.75 20250122 17100 25.15 20250106 24250 -11.75 20250122 11130 92.27 20240418 1.65 N 023160 500 132 억 3156739 N N 426 N 00 N
11 20250220 150344 55 40.00 KOSDAQ 금속 N N N Y 40 N 21400 -1350 5 -5.93 13377932750 617086 150.32 22750 22800 21200 29550 15950 22750 21678.38 11.91 0 -67518 23950 23350 22850 22250 21750 23100 22000 133 6800 500 16830 50 1 26500000 5671 10.30 1.05 12 2.33 2078.00 20378.00 24250 20250122 -11.75 11130 20240418 92.27 24250 -11.75 20250122 17100 25.15 20250106 24250 -11.75 20250122 11130 92.27 20240418 1.65 N 023160 500 132 억 3156739 N N 4641 N 00 N
12 20250220 140345 55 40.00 KOSDAQ 금속 N N N Y 40 N 21800 -950 5 -4.18 11492683150 529427 128.96 22750 22800 21200 29550 15950 22750 21706.84 11.91 0 -92305 23950 23350 22850 22250 21750 23100 22000 133 6800 500 16830 50 1 26500000 5777 10.49 1.07 12 2.00 2078.00 20378.00 24250 20250122 -10.10 11130 20240418 95.87 24250 -10.10 20250122 17100 27.49 20250106 24250 -10.10 20250122 11130 95.87 20240418 1.65 N 023160 500 132 억 3156739 N N 4641 N 00 N