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
039240/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
20250221,160453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,75,2,1.65,2248389240,489656,104.85,4530,4650,4495,5900,3180,4540,4591.78,2.90,0,41058,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1245,14.56,1.15,12,1.81,317.00,3999.00,7200,20250117,-35.90,2590,20240806,78.19,7200,-35.90,20250117,4190,10.14,20250212,7200,-35.90,20250117,2590,78.19,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,150455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,60,2,1.32,2092332900,455783,97.60,4530,4650,4495,5900,3180,4540,4590.65,2.90,0,39102,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1241,14.51,1.15,12,1.69,317.00,3999.00,7200,20250117,-36.11,2590,20240806,77.61,7200,-36.11,20250117,4190,9.79,20250212,7200,-36.11,20250117,2590,77.61,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,140455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,65,2,1.43,1762111660,384079,82.25,4530,4650,4495,5900,3180,4540,4587.91,2.90,0,23857,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1242,14.53,1.15,12,1.42,317.00,3999.00,7200,20250117,-36.04,2590,20240806,77.80,7200,-36.04,20250117,4190,9.90,20250212,7200,-36.04,20250117,2590,77.80,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,130454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,55,2,1.21,1557952055,339707,72.74,4530,4650,4495,5900,3180,4540,4586.18,2.90,0,29896,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1240,14.50,1.15,12,1.26,317.00,3999.00,7200,20250117,-36.18,2590,20240806,77.41,7200,-36.18,20250117,4190,9.67,20250212,7200,-36.18,20250117,2590,77.41,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,120454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4610,70,2,1.54,1465063940,319464,68.41,4530,4650,4495,5900,3180,4540,4586.03,2.90,0,31479,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1244,14.54,1.15,12,1.18,317.00,3999.00,7200,20250117,-35.97,2590,20240806,77.99,7200,-35.97,20250117,4190,10.02,20250212,7200,-35.97,20250117,2590,77.99,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,110452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,65,2,1.43,1217800005,265785,56.91,4530,4650,4495,5900,3180,4540,4581.92,2.90,0,14903,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1242,14.53,1.15,12,0.99,317.00,3999.00,7200,20250117,-36.04,2590,20240806,77.80,7200,-36.04,20250117,4190,9.90,20250212,7200,-36.04,20250117,2590,77.80,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,100453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,45,2,0.99,829041885,181496,38.87,4530,4650,4495,5900,3180,4540,4567.85,2.90,0,19274,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1237,14.46,1.15,12,0.67,317.00,3999.00,7200,20250117,-36.32,2590,20240806,77.03,7200,-36.32,20250117,4190,9.43,20250212,7200,-36.32,20250117,2590,77.03,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250221,090454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,55,2,1.21,261538780,56863,12.18,4530,4650,4520,5900,3180,4540,4599.60,2.90,0,19722,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1240,14.50,1.15,12,0.21,317.00,3999.00,7200,20250117,-36.18,2590,20240806,77.41,7200,-36.18,20250117,4190,9.67,20250212,7200,-36.18,20250117,2590,77.41,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N
20250220,160451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-60,5,-1.30,2093539365,460836,89.85,4600,4640,4475,5980,3220,4600,4542.85,2.76,0,37949,4766,4682,4566,4482,4366,4725,4525,27,1380,100,2940,5,1,26979604,1225,14.32,1.14,12,1.71,317.00,3999.00,7200,20250117,-36.94,2590,20240806,75.29,7200,-36.94,20250117,4190,8.35,20250212,7200,-36.94,20250117,2590,75.29,20240806,7.08,N,039240,100,26 억,,743339,N,N,0,N,00,N
20250220,150451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,-55,5,-1.20,1949613065,429097,83.66,4600,4640,4475,5980,3220,4600,4543.45,2.76,0,27463,4766,4682,4566,4482,4366,4725,4525,27,1380,100,2940,5,1,26979604,1226,14.34,1.14,12,1.59,317.00,3999.00,7200,20250117,-36.88,2590,20240806,75.48,7200,-36.88,20250117,4190,8.47,20250212,7200,-36.88,20250117,2590,75.48,20240806,7.08,N,039240,100,26 억,,743339,N,N,0,N,00,N
20250220,140453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,-55,5,-1.20,1714272090,377293,73.56,4600,4640,4475,5980,3220,4600,4543.53,2.76,0,14499,4766,4682,4566,4482,4366,4725,4525,27,1380,100,2940,5,1,26979604,1226,14.34,1.14,12,1.40,317.00,3999.00,7200,20250117,-36.88,2590,20240806,75.48,7200,-36.88,20250117,4190,8.47,20250212,7200,-36.88,20250117,2590,75.48,20240806,7.08,N,039240,100,26 억,,743339,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 160453 57 100.00 KOSDAQ 금속 N N N N N 4615 75 2 1.65 2248389240 489656 104.85 4530 4650 4495 5900 3180 4540 4591.78 2.90 0 41058 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1245 14.56 1.15 12 1.81 317.00 3999.00 7200 20250117 -35.90 2590 20240806 78.19 7200 -35.90 20250117 4190 10.14 20250212 7200 -35.90 20250117 2590 78.19 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
3 20250221 150455 57 100.00 KOSDAQ 금속 N N N N N 4600 60 2 1.32 2092332900 455783 97.60 4530 4650 4495 5900 3180 4540 4590.65 2.90 0 39102 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1241 14.51 1.15 12 1.69 317.00 3999.00 7200 20250117 -36.11 2590 20240806 77.61 7200 -36.11 20250117 4190 9.79 20250212 7200 -36.11 20250117 2590 77.61 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
4 20250221 140455 57 100.00 KOSDAQ 금속 N N N N N 4605 65 2 1.43 1762111660 384079 82.25 4530 4650 4495 5900 3180 4540 4587.91 2.90 0 23857 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1242 14.53 1.15 12 1.42 317.00 3999.00 7200 20250117 -36.04 2590 20240806 77.80 7200 -36.04 20250117 4190 9.90 20250212 7200 -36.04 20250117 2590 77.80 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
5 20250221 130454 57 100.00 KOSDAQ 금속 N N N N N 4595 55 2 1.21 1557952055 339707 72.74 4530 4650 4495 5900 3180 4540 4586.18 2.90 0 29896 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1240 14.50 1.15 12 1.26 317.00 3999.00 7200 20250117 -36.18 2590 20240806 77.41 7200 -36.18 20250117 4190 9.67 20250212 7200 -36.18 20250117 2590 77.41 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
6 20250221 120454 57 100.00 KOSDAQ 금속 N N N N N 4610 70 2 1.54 1465063940 319464 68.41 4530 4650 4495 5900 3180 4540 4586.03 2.90 0 31479 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1244 14.54 1.15 12 1.18 317.00 3999.00 7200 20250117 -35.97 2590 20240806 77.99 7200 -35.97 20250117 4190 10.02 20250212 7200 -35.97 20250117 2590 77.99 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
7 20250221 110452 57 100.00 KOSDAQ 금속 N N N N N 4605 65 2 1.43 1217800005 265785 56.91 4530 4650 4495 5900 3180 4540 4581.92 2.90 0 14903 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1242 14.53 1.15 12 0.99 317.00 3999.00 7200 20250117 -36.04 2590 20240806 77.80 7200 -36.04 20250117 4190 9.90 20250212 7200 -36.04 20250117 2590 77.80 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
8 20250221 100453 57 100.00 KOSDAQ 금속 N N N N N 4585 45 2 0.99 829041885 181496 38.87 4530 4650 4495 5900 3180 4540 4567.85 2.90 0 19274 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1237 14.46 1.15 12 0.67 317.00 3999.00 7200 20250117 -36.32 2590 20240806 77.03 7200 -36.32 20250117 4190 9.43 20250212 7200 -36.32 20250117 2590 77.03 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
9 20250221 090454 57 100.00 KOSDAQ 금속 N N N N N 4595 55 2 1.21 261538780 56863 12.18 4530 4650 4520 5900 3180 4540 4599.60 2.90 0 19722 4716 4627 4551 4462 4386 4590 4425 27 1360 100 2900 5 1 26979604 1240 14.50 1.15 12 0.21 317.00 3999.00 7200 20250117 -36.18 2590 20240806 77.41 7200 -36.18 20250117 4190 9.67 20250212 7200 -36.18 20250117 2590 77.41 20240806 7.14 N 039240 100 26 억 782362 N N 0 N 00 N
10 20250220 160451 57 100.00 KOSDAQ 금속 N N N N N 4540 -60 5 -1.30 2093539365 460836 89.85 4600 4640 4475 5980 3220 4600 4542.85 2.76 0 37949 4766 4682 4566 4482 4366 4725 4525 27 1380 100 2940 5 1 26979604 1225 14.32 1.14 12 1.71 317.00 3999.00 7200 20250117 -36.94 2590 20240806 75.29 7200 -36.94 20250117 4190 8.35 20250212 7200 -36.94 20250117 2590 75.29 20240806 7.08 N 039240 100 26 억 743339 N N 0 N 00 N
11 20250220 150451 57 100.00 KOSDAQ 금속 N N N N N 4545 -55 5 -1.20 1949613065 429097 83.66 4600 4640 4475 5980 3220 4600 4543.45 2.76 0 27463 4766 4682 4566 4482 4366 4725 4525 27 1380 100 2940 5 1 26979604 1226 14.34 1.14 12 1.59 317.00 3999.00 7200 20250117 -36.88 2590 20240806 75.48 7200 -36.88 20250117 4190 8.47 20250212 7200 -36.88 20250117 2590 75.48 20240806 7.08 N 039240 100 26 억 743339 N N 0 N 00 N
12 20250220 140453 57 100.00 KOSDAQ 금속 N N N N N 4545 -55 5 -1.20 1714272090 377293 73.56 4600 4640 4475 5980 3220 4600 4543.53 2.76 0 14499 4766 4682 4566 4482 4366 4725 4525 27 1380 100 2940 5 1 26979604 1226 14.34 1.14 12 1.40 317.00 3999.00 7200 20250117 -36.88 2590 20240806 75.48 7200 -36.88 20250117 4190 8.47 20250212 7200 -36.88 20250117 2590 75.48 20240806 7.08 N 039240 100 26 억 743339 N N 0 N 00 N