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
023790/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
20250221,160348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,-28,5,-2.21,26514312,21353,108.73,1269,1269,1220,1647,887,1267,1241.71,0.16,0,523,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.10,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,150350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,-30,5,-2.37,24949806,20090,102.30,1269,1269,1220,1647,887,1267,1241.90,0.16,0,1124,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.10,-1294.00,933.00,1355,20241008,-8.71,837,20240307,47.79,1300,-4.85,20250120,880,40.57,20250107,1355,-8.71,20241008,837,47.79,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,140348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,-28,5,-2.21,19853074,15942,81.18,1269,1269,1235,1647,887,1267,1245.33,0.16,0,644,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.08,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,130348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,-30,5,-2.37,14650373,11737,59.77,1269,1269,1237,1647,887,1267,1248.22,0.16,0,201,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.06,-1294.00,933.00,1355,20241008,-8.71,837,20240307,47.79,1300,-4.85,20250120,880,40.57,20250107,1355,-8.71,20241008,837,47.79,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,120349,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,-28,5,-2.21,13651686,10930,55.66,1269,1269,1237,1647,887,1267,1249.01,0.16,0,200,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.05,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,110347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1262,-5,5,-0.39,6467132,5143,26.19,1269,1269,1245,1647,887,1267,1257.46,0.16,0,-628,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,263,-0.98,1.35,12,0.02,-1294.00,933.00,1355,20241008,-6.86,837,20240307,50.78,1300,-2.92,20250120,880,43.41,20250107,1355,-6.86,20241008,837,50.78,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,100348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1263,-4,5,-0.32,3896985,3108,15.83,1269,1269,1245,1647,887,1267,1253.86,0.16,0,-627,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,263,-0.98,1.35,12,0.01,-1294.00,933.00,1355,20241008,-6.79,837,20240307,50.90,1300,-2.85,20250120,880,43.52,20250107,1355,-6.79,20241008,837,50.90,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250221,090348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1269,2,2,0.16,64719,51,0.26,1269,1269,1269,1647,887,1267,1269.00,0.16,0,-50,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,264,-0.98,1.36,12,0.00,-1294.00,933.00,1355,20241008,-6.35,837,20240307,51.61,1300,-2.38,20250120,880,44.20,20250107,1355,-6.35,20241008,837,51.61,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N
20250220,160347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1267,-18,5,-1.40,24771153,19638,65.04,1292,1292,1250,1670,900,1285,1261.39,0.16,0,81,1307,1295,1278,1266,1249,1302,1273,104,385,500,0,1,1,20841335,264,-0.98,1.36,12,0.09,-1294.00,933.00,1355,20241008,-6.49,837,20240307,51.37,1300,-2.54,20250120,880,43.98,20250107,1355,-6.49,20241008,837,51.37,20240307,0.00,N,023790,500,104 억,,32502,N,N,0,N,00,N
20250220,150347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1268,-17,5,-1.32,23759872,18840,62.39,1292,1292,1250,1670,900,1285,1261.14,0.16,0,468,1307,1295,1278,1266,1249,1302,1273,104,385,500,0,1,1,20841335,264,-0.98,1.36,12,0.09,-1294.00,933.00,1355,20241008,-6.42,837,20240307,51.49,1300,-2.46,20250120,880,44.09,20250107,1355,-6.42,20241008,837,51.49,20240307,0.00,N,023790,500,104 억,,32502,N,N,0,N,00,N
20250220,140348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1262,-23,5,-1.79,21757571,17261,57.17,1292,1292,1250,1670,900,1285,1260.50,0.16,0,687,1307,1295,1278,1266,1249,1302,1273,104,385,500,0,1,1,20841335,263,-0.98,1.35,12,0.08,-1294.00,933.00,1355,20241008,-6.86,837,20240307,50.78,1300,-2.92,20250120,880,43.41,20250107,1355,-6.86,20241008,837,50.78,20240307,0.00,N,023790,500,104 억,,32502,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 160348 51 100.00 KOSDAQ 금속 N N N N N 1239 -28 5 -2.21 26514312 21353 108.73 1269 1269 1220 1647 887 1267 1241.71 0.16 0 523 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 258 -0.96 1.33 12 0.10 -1294.00 933.00 1355 20241008 -8.56 837 20240307 48.03 1300 -4.69 20250120 880 40.80 20250107 1355 -8.56 20241008 837 48.03 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
3 20250221 150350 51 100.00 KOSDAQ 금속 N N N N N 1237 -30 5 -2.37 24949806 20090 102.30 1269 1269 1220 1647 887 1267 1241.90 0.16 0 1124 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 258 -0.96 1.33 12 0.10 -1294.00 933.00 1355 20241008 -8.71 837 20240307 47.79 1300 -4.85 20250120 880 40.57 20250107 1355 -8.71 20241008 837 47.79 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
4 20250221 140348 51 100.00 KOSDAQ 금속 N N N N N 1239 -28 5 -2.21 19853074 15942 81.18 1269 1269 1235 1647 887 1267 1245.33 0.16 0 644 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 258 -0.96 1.33 12 0.08 -1294.00 933.00 1355 20241008 -8.56 837 20240307 48.03 1300 -4.69 20250120 880 40.80 20250107 1355 -8.56 20241008 837 48.03 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
5 20250221 130348 51 100.00 KOSDAQ 금속 N N N N N 1237 -30 5 -2.37 14650373 11737 59.77 1269 1269 1237 1647 887 1267 1248.22 0.16 0 201 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 258 -0.96 1.33 12 0.06 -1294.00 933.00 1355 20241008 -8.71 837 20240307 47.79 1300 -4.85 20250120 880 40.57 20250107 1355 -8.71 20241008 837 47.79 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
6 20250221 120349 51 100.00 KOSDAQ 금속 N N N N N 1239 -28 5 -2.21 13651686 10930 55.66 1269 1269 1237 1647 887 1267 1249.01 0.16 0 200 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 258 -0.96 1.33 12 0.05 -1294.00 933.00 1355 20241008 -8.56 837 20240307 48.03 1300 -4.69 20250120 880 40.80 20250107 1355 -8.56 20241008 837 48.03 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
7 20250221 110347 51 100.00 KOSDAQ 금속 N N N N N 1262 -5 5 -0.39 6467132 5143 26.19 1269 1269 1245 1647 887 1267 1257.46 0.16 0 -628 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 263 -0.98 1.35 12 0.02 -1294.00 933.00 1355 20241008 -6.86 837 20240307 50.78 1300 -2.92 20250120 880 43.41 20250107 1355 -6.86 20241008 837 50.78 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
8 20250221 100348 51 100.00 KOSDAQ 금속 N N N N N 1263 -4 5 -0.32 3896985 3108 15.83 1269 1269 1245 1647 887 1267 1253.86 0.16 0 -627 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 263 -0.98 1.35 12 0.01 -1294.00 933.00 1355 20241008 -6.79 837 20240307 50.90 1300 -2.85 20250120 880 43.52 20250107 1355 -6.79 20241008 837 50.90 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
9 20250221 090348 51 100.00 KOSDAQ 금속 N N N N N 1269 2 2 0.16 64719 51 0.26 1269 1269 1269 1647 887 1267 1269.00 0.16 0 -50 1311 1288 1269 1246 1227 1279 1237 104 380 500 0 1 1 20841335 264 -0.98 1.36 12 0.00 -1294.00 933.00 1355 20241008 -6.35 837 20240307 51.61 1300 -2.38 20250120 880 44.20 20250107 1355 -6.35 20241008 837 51.61 20240307 0.00 N 023790 500 104 억 32583 N N 0 N 00 N
10 20250220 160347 51 100.00 KOSDAQ 금속 N N N N N 1267 -18 5 -1.40 24771153 19638 65.04 1292 1292 1250 1670 900 1285 1261.39 0.16 0 81 1307 1295 1278 1266 1249 1302 1273 104 385 500 0 1 1 20841335 264 -0.98 1.36 12 0.09 -1294.00 933.00 1355 20241008 -6.49 837 20240307 51.37 1300 -2.54 20250120 880 43.98 20250107 1355 -6.49 20241008 837 51.37 20240307 0.00 N 023790 500 104 억 32502 N N 0 N 00 N
11 20250220 150347 51 100.00 KOSDAQ 금속 N N N N N 1268 -17 5 -1.32 23759872 18840 62.39 1292 1292 1250 1670 900 1285 1261.14 0.16 0 468 1307 1295 1278 1266 1249 1302 1273 104 385 500 0 1 1 20841335 264 -0.98 1.36 12 0.09 -1294.00 933.00 1355 20241008 -6.42 837 20240307 51.49 1300 -2.46 20250120 880 44.09 20250107 1355 -6.42 20241008 837 51.49 20240307 0.00 N 023790 500 104 억 32502 N N 0 N 00 N
12 20250220 140348 51 100.00 KOSDAQ 금속 N N N N N 1262 -23 5 -1.79 21757571 17261 57.17 1292 1292 1250 1670 900 1285 1260.50 0.16 0 687 1307 1295 1278 1266 1249 1302 1273 104 385 500 0 1 1 20841335 263 -0.98 1.35 12 0.08 -1294.00 933.00 1355 20241008 -6.86 837 20240307 50.78 1300 -2.92 20250120 880 43.41 20250107 1355 -6.86 20241008 837 50.78 20240307 0.00 N 023790 500 104 억 32502 N N 0 N 00 N