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
023440/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
20250221,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1692,-58,5,-3.31,378254432,221732,52.56,1749,1749,1690,2275,1225,1750,1705.91,0.36,0,-66442,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1184,-3.45,1.38,12,0.32,-491.00,1222.00,2400,20240603,-29.50,1108,20240412,52.71,1817,-6.88,20250212,1429,18.40,20250203,2400,-29.50,20240603,1108,52.71,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,150348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,-40,5,-2.29,290236582,170051,40.31,1749,1749,1690,2275,1225,1750,1706.76,0.36,0,-31045,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1197,-3.48,1.40,12,0.24,-491.00,1222.00,2400,20240603,-28.75,1108,20240412,54.33,1817,-5.89,20250212,1429,19.66,20250203,2400,-28.75,20240603,1108,54.33,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-50,5,-2.86,223915145,130996,31.05,1749,1749,1690,2275,1225,1750,1709.33,0.36,0,-18794,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1190,-3.46,1.39,12,0.19,-491.00,1222.00,2400,20240603,-29.17,1108,20240412,53.43,1817,-6.44,20250212,1429,18.96,20250203,2400,-29.17,20240603,1108,53.43,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1721,-29,5,-1.66,113978808,66375,15.73,1749,1749,1701,2275,1225,1750,1717.19,0.36,0,-8356,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1204,-3.51,1.41,12,0.09,-491.00,1222.00,2400,20240603,-28.29,1108,20240412,55.32,1817,-5.28,20250212,1429,20.43,20250203,2400,-28.29,20240603,1108,55.32,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1718,-32,5,-1.83,92278227,53656,12.72,1749,1749,1701,2275,1225,1750,1719.81,0.36,0,-6880,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1202,-3.50,1.41,12,0.08,-491.00,1222.00,2400,20240603,-28.42,1108,20240412,55.05,1817,-5.45,20250212,1429,20.22,20250203,2400,-28.42,20240603,1108,55.05,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,110345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1728,-22,5,-1.26,58330900,33783,8.01,1749,1749,1715,2275,1225,1750,1726.63,0.36,0,-5696,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1209,-3.52,1.41,12,0.05,-491.00,1222.00,2400,20240603,-28.00,1108,20240412,55.96,1817,-4.90,20250212,1429,20.92,20250203,2400,-28.00,20240603,1108,55.96,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1740,-10,5,-0.57,34670003,20046,4.75,1749,1749,1721,2275,1225,1750,1729.52,0.36,0,-964,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1218,-3.54,1.42,12,0.03,-491.00,1222.00,2400,20240603,-27.50,1108,20240412,57.04,1817,-4.24,20250212,1429,21.76,20250203,2400,-27.50,20240603,1108,57.04,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250221,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,-1,5,-0.06,762564,436,0.10,1749,1749,1749,2275,1225,1750,1749.00,0.36,0,0,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1224,-3.56,1.43,12,0.00,-491.00,1222.00,2400,20240603,-27.12,1108,20240412,57.85,1817,-3.74,20250212,1429,22.39,20250203,2400,-27.12,20240603,1108,57.85,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N
20250220,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1750,31,2,1.80,704665001,408587,168.45,1719,1770,1655,2230,1204,1719,1724.07,0.18,0,128843,1760,1739,1724,1703,1688,1732,1696,350,511,500,1160,1,1,69982103,1225,-3.56,1.43,12,0.58,-491.00,1222.00,2400,20240603,-27.08,1108,20240412,57.94,1817,-3.69,20250212,1429,22.46,20250203,2400,-27.08,20240603,1108,57.94,20240412,1.10,N,023440,500,349 억,,123322,N,N,0,N,00,N
20250220,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,30,2,1.75,675103062,391681,161.48,1719,1770,1655,2230,1204,1719,1723.60,0.18,0,131777,1760,1739,1724,1703,1688,1732,1696,350,511,500,1160,1,1,69982103,1224,-3.56,1.43,12,0.56,-491.00,1222.00,2400,20240603,-27.12,1108,20240412,57.85,1817,-3.74,20250212,1429,22.39,20250203,2400,-27.12,20240603,1108,57.85,20240412,1.10,N,023440,500,349 억,,123322,N,N,0,N,00,N
20250220,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,38,2,2.21,646321033,375230,154.69,1719,1770,1655,2230,1204,1719,1722.47,0.18,0,132052,1760,1739,1724,1703,1688,1732,1696,350,511,500,1160,1,1,69982103,1230,-3.58,1.44,12,0.54,-491.00,1222.00,2400,20240603,-26.79,1108,20240412,58.57,1817,-3.30,20250212,1429,22.95,20250203,2400,-26.79,20240603,1108,58.57,20240412,1.10,N,023440,500,349 억,,123322,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 160346 57 100.00 KOSDAQ 금속 N N N N N 1692 -58 5 -3.31 378254432 221732 52.56 1749 1749 1690 2275 1225 1750 1705.91 0.36 0 -66442 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1184 -3.45 1.38 12 0.32 -491.00 1222.00 2400 20240603 -29.50 1108 20240412 52.71 1817 -6.88 20250212 1429 18.40 20250203 2400 -29.50 20240603 1108 52.71 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
3 20250221 150348 57 100.00 KOSDAQ 금속 N N N N N 1710 -40 5 -2.29 290236582 170051 40.31 1749 1749 1690 2275 1225 1750 1706.76 0.36 0 -31045 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1197 -3.48 1.40 12 0.24 -491.00 1222.00 2400 20240603 -28.75 1108 20240412 54.33 1817 -5.89 20250212 1429 19.66 20250203 2400 -28.75 20240603 1108 54.33 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
4 20250221 140346 57 100.00 KOSDAQ 금속 N N N N N 1700 -50 5 -2.86 223915145 130996 31.05 1749 1749 1690 2275 1225 1750 1709.33 0.36 0 -18794 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1190 -3.46 1.39 12 0.19 -491.00 1222.00 2400 20240603 -29.17 1108 20240412 53.43 1817 -6.44 20250212 1429 18.96 20250203 2400 -29.17 20240603 1108 53.43 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
5 20250221 130345 57 100.00 KOSDAQ 금속 N N N N N 1721 -29 5 -1.66 113978808 66375 15.73 1749 1749 1701 2275 1225 1750 1717.19 0.36 0 -8356 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1204 -3.51 1.41 12 0.09 -491.00 1222.00 2400 20240603 -28.29 1108 20240412 55.32 1817 -5.28 20250212 1429 20.43 20250203 2400 -28.29 20240603 1108 55.32 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
6 20250221 120347 57 100.00 KOSDAQ 금속 N N N N N 1718 -32 5 -1.83 92278227 53656 12.72 1749 1749 1701 2275 1225 1750 1719.81 0.36 0 -6880 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1202 -3.50 1.41 12 0.08 -491.00 1222.00 2400 20240603 -28.42 1108 20240412 55.05 1817 -5.45 20250212 1429 20.22 20250203 2400 -28.42 20240603 1108 55.05 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
7 20250221 110345 57 100.00 KOSDAQ 금속 N N N N N 1728 -22 5 -1.26 58330900 33783 8.01 1749 1749 1715 2275 1225 1750 1726.63 0.36 0 -5696 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1209 -3.52 1.41 12 0.05 -491.00 1222.00 2400 20240603 -28.00 1108 20240412 55.96 1817 -4.90 20250212 1429 20.92 20250203 2400 -28.00 20240603 1108 55.96 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
8 20250221 100346 57 100.00 KOSDAQ 금속 N N N N N 1740 -10 5 -0.57 34670003 20046 4.75 1749 1749 1721 2275 1225 1750 1729.52 0.36 0 -964 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1218 -3.54 1.42 12 0.03 -491.00 1222.00 2400 20240603 -27.50 1108 20240412 57.04 1817 -4.24 20250212 1429 21.76 20250203 2400 -27.50 20240603 1108 57.04 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
9 20250221 090346 57 100.00 KOSDAQ 금속 N N N N N 1749 -1 5 -0.06 762564 436 0.10 1749 1749 1749 2275 1225 1750 1749.00 0.36 0 0 1840 1795 1725 1680 1610 1817 1702 350 525 500 1190 1 1 69982103 1224 -3.56 1.43 12 0.00 -491.00 1222.00 2400 20240603 -27.12 1108 20240412 57.85 1817 -3.74 20250212 1429 22.39 20250203 2400 -27.12 20240603 1108 57.85 20240412 1.10 N 023440 500 349 억 251643 N N 0 N 00 N
10 20250220 160344 57 100.00 KOSDAQ 금속 N N N N N 1750 31 2 1.80 704665001 408587 168.45 1719 1770 1655 2230 1204 1719 1724.07 0.18 0 128843 1760 1739 1724 1703 1688 1732 1696 350 511 500 1160 1 1 69982103 1225 -3.56 1.43 12 0.58 -491.00 1222.00 2400 20240603 -27.08 1108 20240412 57.94 1817 -3.69 20250212 1429 22.46 20250203 2400 -27.08 20240603 1108 57.94 20240412 1.10 N 023440 500 349 억 123322 N N 0 N 00 N
11 20250220 150345 57 100.00 KOSDAQ 금속 N N N N N 1749 30 2 1.75 675103062 391681 161.48 1719 1770 1655 2230 1204 1719 1723.60 0.18 0 131777 1760 1739 1724 1703 1688 1732 1696 350 511 500 1160 1 1 69982103 1224 -3.56 1.43 12 0.56 -491.00 1222.00 2400 20240603 -27.12 1108 20240412 57.85 1817 -3.74 20250212 1429 22.39 20250203 2400 -27.12 20240603 1108 57.85 20240412 1.10 N 023440 500 349 억 123322 N N 0 N 00 N
12 20250220 140346 57 100.00 KOSDAQ 금속 N N N N N 1757 38 2 2.21 646321033 375230 154.69 1719 1770 1655 2230 1204 1719 1722.47 0.18 0 132052 1760 1739 1724 1703 1688 1732 1696 350 511 500 1160 1 1 69982103 1230 -3.58 1.44 12 0.54 -491.00 1222.00 2400 20240603 -26.79 1108 20240412 58.57 1817 -3.30 20250212 1429 22.95 20250203 2400 -26.79 20240603 1108 58.57 20240412 1.10 N 023440 500 349 억 123322 N N 0 N 00 N