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
049830/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
20250221,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,16662960,2198,119.07,7590,7720,7520,9860,5320,7590,7580.96,0.16,0,14,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,465,111.62,0.32,12,0.04,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9900,-23.33,20240222,6590,15.17,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,150531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,10,2,0.13,15196810,2005,108.61,7590,7720,7520,9860,5320,7590,7579.46,0.16,0,27,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,466,111.76,0.32,12,0.03,68.00,23959.00,9900,20240222,-23.23,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9900,-23.23,20240222,6590,15.33,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,100,2,1.32,14323780,1890,102.38,7590,7720,7520,9860,5320,7590,7578.72,0.16,0,27,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,472,113.09,0.32,12,0.03,68.00,23959.00,9900,20240222,-22.32,6590,20241115,16.69,8180,-5.99,20250108,7070,8.77,20250217,9900,-22.32,20240222,6590,16.69,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,130529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,130,2,1.71,14184880,1872,101.41,7590,7720,7520,9860,5320,7590,7577.39,0.16,0,33,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,473,113.53,0.32,12,0.03,68.00,23959.00,9900,20240222,-22.02,6590,20241115,17.15,8180,-5.62,20250108,7070,9.19,20250217,9900,-22.02,20240222,6590,17.15,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,120529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-10,5,-0.13,7630280,1009,54.66,7590,7590,7520,9860,5320,7590,7562.22,0.16,0,43,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,465,111.47,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.43,6590,20241115,15.02,8180,-7.33,20250108,7070,7.21,20250217,9900,-23.43,20240222,6590,15.02,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,110527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,-30,5,-0.40,7448760,985,53.36,7590,7590,7520,9860,5320,7590,7562.19,0.16,0,63,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,464,111.18,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.64,6590,20241115,14.72,8180,-7.58,20250108,7070,6.93,20250217,9900,-23.64,20240222,6590,14.72,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,100528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,2456400,324,17.55,7590,7590,7580,9860,5320,7590,7581.48,0.16,0,0,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,465,111.62,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9900,-23.33,20240222,6590,15.17,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250221,090529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,98670,13,0.70,7590,7590,7590,9860,5320,7590,7590.00,0.16,0,0,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,465,111.62,0.32,12,0.00,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9900,-23.33,20240222,6590,15.17,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N
20250220,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,30,2,0.40,13940560,1846,72.71,7500,7680,7440,9820,5300,7560,7551.75,0.16,0,-24,7793,7676,7533,7416,7273,7735,7475,31,2260,500,5290,10,1,6132112,465,111.62,0.32,12,0.03,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9900,-23.33,20240222,6590,15.17,20241115,0.35,N,049830,500,30 억,,9798,N,N,0,N,00,N
20250220,150527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,40,2,0.53,11666390,1545,60.85,7500,7680,7440,9820,5300,7560,7551.06,0.16,0,-16,7793,7676,7533,7416,7273,7735,7475,31,2260,500,5290,10,1,6132112,466,111.76,0.32,12,0.03,68.00,23959.00,9900,20240222,-23.23,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9900,-23.23,20240222,6590,15.33,20241115,0.35,N,049830,500,30 억,,9798,N,N,0,N,00,N
20250220,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,80,2,1.06,7686140,1018,40.09,7500,7660,7440,9820,5300,7560,7550.24,0.16,0,-13,7793,7676,7533,7416,7273,7735,7475,31,2260,500,5290,10,1,6132112,468,112.35,0.32,12,0.02,68.00,23959.00,9900,20240222,-22.83,6590,20241115,15.93,8180,-6.60,20250108,7070,8.06,20250217,9900,-22.83,20240222,6590,15.93,20241115,0.35,N,049830,500,30 억,,9798,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 160528 57 100.00 KOSDAQ 금속 N N N N N 7590 0 3 0.00 16662960 2198 119.07 7590 7720 7520 9860 5320 7590 7580.96 0.16 0 14 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 465 111.62 0.32 12 0.04 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9900 -23.33 20240222 6590 15.17 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
3 20250221 150531 57 100.00 KOSDAQ 금속 N N N N N 7600 10 2 0.13 15196810 2005 108.61 7590 7720 7520 9860 5320 7590 7579.46 0.16 0 27 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 466 111.76 0.32 12 0.03 68.00 23959.00 9900 20240222 -23.23 6590 20241115 15.33 8180 -7.09 20250108 7070 7.50 20250217 9900 -23.23 20240222 6590 15.33 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
4 20250221 140530 57 100.00 KOSDAQ 금속 N N N N N 7690 100 2 1.32 14323780 1890 102.38 7590 7720 7520 9860 5320 7590 7578.72 0.16 0 27 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 472 113.09 0.32 12 0.03 68.00 23959.00 9900 20240222 -22.32 6590 20241115 16.69 8180 -5.99 20250108 7070 8.77 20250217 9900 -22.32 20240222 6590 16.69 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
5 20250221 130529 57 100.00 KOSDAQ 금속 N N N N N 7720 130 2 1.71 14184880 1872 101.41 7590 7720 7520 9860 5320 7590 7577.39 0.16 0 33 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 473 113.53 0.32 12 0.03 68.00 23959.00 9900 20240222 -22.02 6590 20241115 17.15 8180 -5.62 20250108 7070 9.19 20250217 9900 -22.02 20240222 6590 17.15 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
6 20250221 120529 57 100.00 KOSDAQ 금속 N N N N N 7580 -10 5 -0.13 7630280 1009 54.66 7590 7590 7520 9860 5320 7590 7562.22 0.16 0 43 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 465 111.47 0.32 12 0.02 68.00 23959.00 9900 20240222 -23.43 6590 20241115 15.02 8180 -7.33 20250108 7070 7.21 20250217 9900 -23.43 20240222 6590 15.02 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
7 20250221 110527 57 100.00 KOSDAQ 금속 N N N N N 7560 -30 5 -0.40 7448760 985 53.36 7590 7590 7520 9860 5320 7590 7562.19 0.16 0 63 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 464 111.18 0.32 12 0.02 68.00 23959.00 9900 20240222 -23.64 6590 20241115 14.72 8180 -7.58 20250108 7070 6.93 20250217 9900 -23.64 20240222 6590 14.72 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
8 20250221 100528 57 100.00 KOSDAQ 금속 N N N N N 7590 0 3 0.00 2456400 324 17.55 7590 7590 7580 9860 5320 7590 7581.48 0.16 0 0 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 465 111.62 0.32 12 0.01 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9900 -23.33 20240222 6590 15.17 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
9 20250221 090529 57 100.00 KOSDAQ 금속 N N N N N 7590 0 3 0.00 98670 13 0.70 7590 7590 7590 9860 5320 7590 7590.00 0.16 0 0 7810 7700 7570 7460 7330 7755 7515 31 2270 500 5310 10 1 6132112 465 111.62 0.32 12 0.00 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9900 -23.33 20240222 6590 15.17 20241115 0.35 N 049830 500 30 억 9774 N N 0 N 00 N
10 20250220 160526 57 100.00 KOSDAQ 금속 N N N N N 7590 30 2 0.40 13940560 1846 72.71 7500 7680 7440 9820 5300 7560 7551.75 0.16 0 -24 7793 7676 7533 7416 7273 7735 7475 31 2260 500 5290 10 1 6132112 465 111.62 0.32 12 0.03 68.00 23959.00 9900 20240222 -23.33 6590 20241115 15.17 8180 -7.21 20250108 7070 7.36 20250217 9900 -23.33 20240222 6590 15.17 20241115 0.35 N 049830 500 30 억 9798 N N 0 N 00 N
11 20250220 150527 57 100.00 KOSDAQ 금속 N N N N N 7600 40 2 0.53 11666390 1545 60.85 7500 7680 7440 9820 5300 7560 7551.06 0.16 0 -16 7793 7676 7533 7416 7273 7735 7475 31 2260 500 5290 10 1 6132112 466 111.76 0.32 12 0.03 68.00 23959.00 9900 20240222 -23.23 6590 20241115 15.33 8180 -7.09 20250108 7070 7.50 20250217 9900 -23.23 20240222 6590 15.33 20241115 0.35 N 049830 500 30 억 9798 N N 0 N 00 N
12 20250220 140528 57 100.00 KOSDAQ 금속 N N N N N 7640 80 2 1.06 7686140 1018 40.09 7500 7660 7440 9820 5300 7560 7550.24 0.16 0 -13 7793 7676 7533 7416 7273 7735 7475 31 2260 500 5290 10 1 6132112 468 112.35 0.32 12 0.02 68.00 23959.00 9900 20240222 -22.83 6590 20241115 15.93 8180 -6.60 20250108 7070 8.06 20250217 9900 -22.83 20240222 6590 15.93 20241115 0.35 N 049830 500 30 억 9798 N N 0 N 00 N