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
026910/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
20250221,160401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1838,-3,5,-0.16,15890438,8637,59.10,1841,1846,1835,2390,1289,1841,1839.82,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.13,-802.00,3427.00,4075,20240830,-54.90,1825,20250219,0.71,2090,-12.06,20250109,1825,0.71,20250219,4075,-54.90,20240830,1825,0.71,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,150403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1840,-1,5,-0.05,6768954,3682,25.20,1841,1841,1835,2390,1289,1841,1838.39,0.55,0,65,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.06,-802.00,3427.00,4075,20240830,-54.85,1825,20250219,0.82,2090,-11.96,20250109,1825,0.82,20250219,4075,-54.85,20240830,1825,0.82,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1840,-1,5,-0.05,4756276,2587,17.70,1841,1841,1835,2390,1289,1841,1838.53,0.55,0,65,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.04,-802.00,3427.00,4075,20240830,-54.85,1825,20250219,0.82,2090,-11.96,20250109,1825,0.82,20250219,4075,-54.85,20240830,1825,0.82,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,130401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1840,-1,5,-0.05,3122129,1697,11.61,1841,1841,1835,2390,1289,1841,1839.79,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.03,-802.00,3427.00,4075,20240830,-54.85,1825,20250219,0.82,2090,-11.96,20250109,1825,0.82,20250219,4075,-54.85,20240830,1825,0.82,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,120402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1837,-4,5,-0.22,3028439,1646,11.26,1841,1841,1835,2390,1289,1841,1839.88,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.03,-802.00,3427.00,4075,20240830,-54.92,1825,20250219,0.66,2090,-12.11,20250109,1825,0.66,20250219,4075,-54.92,20240830,1825,0.66,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,110400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1841,0,3,0.00,2265947,1231,8.42,1841,1841,1835,2390,1289,1841,1840.74,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.30,0.54,12,0.02,-802.00,3427.00,4075,20240830,-54.82,1825,20250219,0.88,2090,-11.91,20250109,1825,0.88,20250219,4075,-54.82,20240830,1825,0.88,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,100401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1841,0,3,0.00,2212558,1202,8.23,1841,1841,1835,2390,1289,1841,1840.73,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.30,0.54,12,0.02,-802.00,3427.00,4075,20240830,-54.82,1825,20250219,0.88,2090,-11.91,20250109,1825,0.88,20250219,4075,-54.82,20240830,1825,0.88,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250221,090401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1835,-6,5,-0.33,2085589,1133,7.75,1841,1841,1835,2390,1289,1841,1840.77,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.02,-802.00,3427.00,4075,20240830,-54.97,1825,20250219,0.55,2090,-12.20,20250109,1825,0.55,20250219,4075,-54.97,20240830,1825,0.55,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N
20250220,160400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1841,6,2,0.33,26844893,14613,122.22,1835,1847,1835,2385,1285,1835,1836.93,0.55,0,-3,1864,1849,1837,1822,1810,1857,1830,32,550,500,1210,1,1,6405405,118,-2.30,0.54,12,0.23,-802.00,3427.00,4075,20240830,-54.82,1825,20250219,0.88,2090,-11.91,20250109,1825,0.88,20250219,4075,-54.82,20240830,1825,0.88,20250219,0.00,N,026910,500,32 억,,35270,N,N,0,N,00,N
20250220,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1842,7,2,0.38,25940912,14122,118.12,1835,1847,1835,2385,1285,1835,1836.91,0.55,0,-3,1864,1849,1837,1822,1810,1857,1830,32,550,500,1210,1,1,6405405,118,-2.30,0.54,12,0.22,-802.00,3427.00,4075,20240830,-54.80,1825,20250219,0.93,2090,-11.87,20250109,1825,0.93,20250219,4075,-54.80,20240830,1825,0.93,20250219,0.00,N,026910,500,32 억,,35270,N,N,0,N,00,N
20250220,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1845,10,2,0.54,24532942,13358,111.73,1835,1845,1835,2385,1285,1835,1836.57,0.55,0,-3,1864,1849,1837,1822,1810,1857,1830,32,550,500,1210,1,1,6405405,118,-2.30,0.54,12,0.21,-802.00,3427.00,4075,20240830,-54.72,1825,20250219,1.10,2090,-11.72,20250109,1825,1.10,20250219,4075,-54.72,20240830,1825,1.10,20250219,0.00,N,026910,500,32 억,,35270,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 160401 57 100.00 KOSDAQ 금속 N N N N N 1838 -3 5 -0.16 15890438 8637 59.10 1841 1846 1835 2390 1289 1841 1839.82 0.55 0 0 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.29 0.54 12 0.13 -802.00 3427.00 4075 20240830 -54.90 1825 20250219 0.71 2090 -12.06 20250109 1825 0.71 20250219 4075 -54.90 20240830 1825 0.71 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
3 20250221 150403 57 100.00 KOSDAQ 금속 N N N N N 1840 -1 5 -0.05 6768954 3682 25.20 1841 1841 1835 2390 1289 1841 1838.39 0.55 0 65 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.29 0.54 12 0.06 -802.00 3427.00 4075 20240830 -54.85 1825 20250219 0.82 2090 -11.96 20250109 1825 0.82 20250219 4075 -54.85 20240830 1825 0.82 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
4 20250221 140401 57 100.00 KOSDAQ 금속 N N N N N 1840 -1 5 -0.05 4756276 2587 17.70 1841 1841 1835 2390 1289 1841 1838.53 0.55 0 65 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.29 0.54 12 0.04 -802.00 3427.00 4075 20240830 -54.85 1825 20250219 0.82 2090 -11.96 20250109 1825 0.82 20250219 4075 -54.85 20240830 1825 0.82 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
5 20250221 130401 57 100.00 KOSDAQ 금속 N N N N N 1840 -1 5 -0.05 3122129 1697 11.61 1841 1841 1835 2390 1289 1841 1839.79 0.55 0 0 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.29 0.54 12 0.03 -802.00 3427.00 4075 20240830 -54.85 1825 20250219 0.82 2090 -11.96 20250109 1825 0.82 20250219 4075 -54.85 20240830 1825 0.82 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
6 20250221 120402 57 100.00 KOSDAQ 금속 N N N N N 1837 -4 5 -0.22 3028439 1646 11.26 1841 1841 1835 2390 1289 1841 1839.88 0.55 0 0 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.29 0.54 12 0.03 -802.00 3427.00 4075 20240830 -54.92 1825 20250219 0.66 2090 -12.11 20250109 1825 0.66 20250219 4075 -54.92 20240830 1825 0.66 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
7 20250221 110400 57 100.00 KOSDAQ 금속 N N N N N 1841 0 3 0.00 2265947 1231 8.42 1841 1841 1835 2390 1289 1841 1840.74 0.55 0 0 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.30 0.54 12 0.02 -802.00 3427.00 4075 20240830 -54.82 1825 20250219 0.88 2090 -11.91 20250109 1825 0.88 20250219 4075 -54.82 20240830 1825 0.88 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
8 20250221 100401 57 100.00 KOSDAQ 금속 N N N N N 1841 0 3 0.00 2212558 1202 8.23 1841 1841 1835 2390 1289 1841 1840.73 0.55 0 0 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.30 0.54 12 0.02 -802.00 3427.00 4075 20240830 -54.82 1825 20250219 0.88 2090 -11.91 20250109 1825 0.88 20250219 4075 -54.82 20240830 1825 0.88 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
9 20250221 090401 57 100.00 KOSDAQ 금속 N N N N N 1835 -6 5 -0.33 2085589 1133 7.75 1841 1841 1835 2390 1289 1841 1840.77 0.55 0 0 1853 1847 1841 1835 1829 1850 1838 32 549 500 1210 1 1 6405405 118 -2.29 0.54 12 0.02 -802.00 3427.00 4075 20240830 -54.97 1825 20250219 0.55 2090 -12.20 20250109 1825 0.55 20250219 4075 -54.97 20240830 1825 0.55 20250219 0.00 N 026910 500 32 억 35267 N N 0 N 00 N
10 20250220 160400 57 100.00 KOSDAQ 금속 N N N N N 1841 6 2 0.33 26844893 14613 122.22 1835 1847 1835 2385 1285 1835 1836.93 0.55 0 -3 1864 1849 1837 1822 1810 1857 1830 32 550 500 1210 1 1 6405405 118 -2.30 0.54 12 0.23 -802.00 3427.00 4075 20240830 -54.82 1825 20250219 0.88 2090 -11.91 20250109 1825 0.88 20250219 4075 -54.82 20240830 1825 0.88 20250219 0.00 N 026910 500 32 억 35270 N N 0 N 00 N
11 20250220 150400 57 100.00 KOSDAQ 금속 N N N N N 1842 7 2 0.38 25940912 14122 118.12 1835 1847 1835 2385 1285 1835 1836.91 0.55 0 -3 1864 1849 1837 1822 1810 1857 1830 32 550 500 1210 1 1 6405405 118 -2.30 0.54 12 0.22 -802.00 3427.00 4075 20240830 -54.80 1825 20250219 0.93 2090 -11.87 20250109 1825 0.93 20250219 4075 -54.80 20240830 1825 0.93 20250219 0.00 N 026910 500 32 억 35270 N N 0 N 00 N
12 20250220 140401 57 100.00 KOSDAQ 금속 N N N N N 1845 10 2 0.54 24532942 13358 111.73 1835 1845 1835 2385 1285 1835 1836.57 0.55 0 -3 1864 1849 1837 1822 1810 1857 1830 32 550 500 1210 1 1 6405405 118 -2.30 0.54 12 0.21 -802.00 3427.00 4075 20240830 -54.72 1825 20250219 1.10 2090 -11.72 20250109 1825 1.10 20250219 4075 -54.72 20240830 1825 1.10 20250219 0.00 N 026910 500 32 억 35270 N N 0 N 00 N