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
037760/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
20250221,160446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,5927384,4247,125.73,1405,1405,1391,1817,979,1398,1395.66,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250219,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,4531804,3247,96.12,1405,1405,1391,1817,979,1398,1395.69,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,3650057,2614,77.38,1405,1405,1392,1817,979,1398,1396.35,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,130447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,3136041,2245,66.46,1405,1405,1393,1817,979,1398,1396.90,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,120448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,2417515,1731,51.24,1405,1405,1395,1817,979,1398,1396.60,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250219,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,110445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1397,-1,5,-0.07,319964,229,6.78,1405,1405,1396,1817,979,1398,1397.22,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,473,16.44,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.71,1250,20240408,11.76,1465,-4.64,20250124,1361,2.65,20250219,1619,-13.71,20240429,1250,11.76,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,100446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1396,-2,5,-0.14,314378,225,6.66,1405,1405,1396,1817,979,1398,1397.24,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,472,16.42,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.77,1250,20240408,11.68,1465,-4.71,20250124,1361,2.57,20250219,1619,-13.77,20240429,1250,11.68,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250221,090447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,25199,18,0.53,1405,1405,1398,1817,979,1398,1399.94,0.18,0,12,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250219,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N
20250220,160445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,4702899,3378,41.70,1405,1405,1375,1817,979,1398,1392.21,0.18,0,-262,1432,1415,1388,1371,1344,1420,1376,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250219,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,61497,N,N,0,N,00,N
20250220,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1394,-4,5,-0.29,4010903,2883,35.59,1405,1405,1375,1817,979,1398,1391.23,0.18,0,-181,1432,1415,1388,1371,1344,1420,1376,169,419,500,1000,1,1,33832921,472,16.40,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.90,1250,20240408,11.52,1465,-4.85,20250124,1361,2.42,20250219,1619,-13.90,20240429,1250,11.52,20240408,0.41,N,037760,500,169 억,,61497,N,N,0,N,00,N
20250220,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1392,-6,5,-0.43,3727132,2679,33.07,1405,1405,1375,1817,979,1398,1391.24,0.18,0,-24,1432,1415,1388,1371,1344,1420,1376,169,419,500,1000,1,1,33832921,471,16.38,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.02,1250,20240408,11.36,1465,-4.98,20250124,1361,2.28,20250219,1619,-14.02,20240429,1250,11.36,20240408,0.41,N,037760,500,169 억,,61497,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 160446 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 5927384 4247 125.73 1405 1405 1391 1817 979 1398 1395.66 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1361 2.72 20250219 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
3 20250221 150449 57 100.00 KOSDAQ 금속 N N N N N 1393 -5 5 -0.36 4531804 3247 96.12 1405 1405 1391 1817 979 1398 1395.69 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 471 16.39 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.96 1250 20240408 11.44 1465 -4.91 20250124 1361 2.35 20250219 1619 -13.96 20240429 1250 11.44 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
4 20250221 140448 57 100.00 KOSDAQ 금속 N N N N N 1393 -5 5 -0.36 3650057 2614 77.38 1405 1405 1392 1817 979 1398 1396.35 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 471 16.39 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.96 1250 20240408 11.44 1465 -4.91 20250124 1361 2.35 20250219 1619 -13.96 20240429 1250 11.44 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
5 20250221 130447 57 100.00 KOSDAQ 금속 N N N N N 1393 -5 5 -0.36 3136041 2245 66.46 1405 1405 1393 1817 979 1398 1396.90 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 471 16.39 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.96 1250 20240408 11.44 1465 -4.91 20250124 1361 2.35 20250219 1619 -13.96 20240429 1250 11.44 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
6 20250221 120448 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 2417515 1731 51.24 1405 1405 1395 1817 979 1398 1396.60 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1361 2.72 20250219 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
7 20250221 110445 57 100.00 KOSDAQ 금속 N N N N N 1397 -1 5 -0.07 319964 229 6.78 1405 1405 1396 1817 979 1398 1397.22 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 473 16.44 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.71 1250 20240408 11.76 1465 -4.64 20250124 1361 2.65 20250219 1619 -13.71 20240429 1250 11.76 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
8 20250221 100446 57 100.00 KOSDAQ 금속 N N N N N 1396 -2 5 -0.14 314378 225 6.66 1405 1405 1396 1817 979 1398 1397.24 0.18 0 0 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 472 16.42 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.77 1250 20240408 11.68 1465 -4.71 20250124 1361 2.57 20250219 1619 -13.77 20240429 1250 11.68 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
9 20250221 090447 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 25199 18 0.53 1405 1405 1398 1817 979 1398 1399.94 0.18 0 12 1422 1409 1392 1379 1362 1401 1371 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.00 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1361 2.72 20250219 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 61235 N N 0 N 00 N
10 20250220 160445 57 100.00 KOSDAQ 금속 N N N N N 1398 0 3 0.00 4702899 3378 41.70 1405 1405 1375 1817 979 1398 1392.21 0.18 0 -262 1432 1415 1388 1371 1344 1420 1376 169 419 500 1000 1 1 33832921 473 16.45 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.65 1250 20240408 11.84 1465 -4.57 20250124 1361 2.72 20250219 1619 -13.65 20240429 1250 11.84 20240408 0.41 N 037760 500 169 억 61497 N N 0 N 00 N
11 20250220 150445 57 100.00 KOSDAQ 금속 N N N N N 1394 -4 5 -0.29 4010903 2883 35.59 1405 1405 1375 1817 979 1398 1391.23 0.18 0 -181 1432 1415 1388 1371 1344 1420 1376 169 419 500 1000 1 1 33832921 472 16.40 0.49 12 0.01 85.00 2834.00 1619 20240429 -13.90 1250 20240408 11.52 1465 -4.85 20250124 1361 2.42 20250219 1619 -13.90 20240429 1250 11.52 20240408 0.41 N 037760 500 169 억 61497 N N 0 N 00 N
12 20250220 140446 57 100.00 KOSDAQ 금속 N N N N N 1392 -6 5 -0.43 3727132 2679 33.07 1405 1405 1375 1817 979 1398 1391.24 0.18 0 -24 1432 1415 1388 1371 1344 1420 1376 169 419 500 1000 1 1 33832921 471 16.38 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.02 1250 20240408 11.36 1465 -4.98 20250124 1361 2.28 20250219 1619 -14.02 20240429 1250 11.36 20240408 0.41 N 037760 500 169 억 61497 N N 0 N 00 N