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
053620/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
20250221,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,3053070,478,14.56,6400,6430,6330,8320,4480,6400,6387.18,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,3046660,477,14.53,6400,6430,6330,8320,4480,6400,6387.13,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,2649550,415,12.64,6400,6430,6330,8320,4480,6400,6384.46,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,2623910,411,12.52,6400,6430,6330,8320,4480,6400,6384.21,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,120545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,2380330,373,11.37,6400,6430,6330,8320,4480,6400,6381.58,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,110543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-20,5,-0.31,2258600,354,10.79,6400,6430,6330,8320,4480,6400,6380.23,0.42,0,13,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,549,7.51,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,100544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,1057420,165,5.03,6400,6430,6390,8320,4480,6400,6408.61,0.42,0,18,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,550,7.52,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,6100,4.75,20250207,7480,-14.57,20240527,5850,9.23,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250221,090545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,20,2,0.31,648060,101,3.08,6400,6420,6400,8320,4480,6400,6416.44,0.42,0,0,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,552,7.55,0.31,12,0.00,850.00,21018.00,7480,20240527,-14.17,5850,20240923,9.74,6890,-6.82,20250106,6100,5.25,20250207,7480,-14.17,20240527,5850,9.74,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N
20250220,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-40,5,-0.62,20881550,3282,280.51,6360,6450,6340,8370,4510,6440,6362.45,0.42,0,-10,6520,6480,6410,6370,6300,6500,6390,43,1930,500,4500,10,1,8600000,550,7.53,0.30,12,0.04,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36055,N,N,0,N,00,N
20250220,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-30,5,-0.47,20350350,3199,273.42,6360,6450,6340,8370,4510,6440,6361.47,0.42,0,-10,6520,6480,6410,6370,6300,6500,6390,43,1930,500,4500,10,1,8600000,551,7.54,0.30,12,0.04,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36055,N,N,0,N,00,N
20250220,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,-10,5,-0.16,20343940,3198,273.33,6360,6450,6340,8370,4510,6440,6361.46,0.42,0,-10,6520,6480,6410,6370,6300,6500,6390,43,1930,500,4500,10,1,8600000,553,7.56,0.31,12,0.04,850.00,21018.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,6100,5.41,20250207,7480,-14.04,20240527,5850,9.91,20240923,0.09,N,053620,500,43 억,,36055,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 160544 57 100.00 KOSDAQ 금속 N N N N N 6410 10 2 0.16 3053070 478 14.56 6400 6430 6330 8320 4480 6400 6387.18 0.42 0 7 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 551 7.54 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
3 20250221 150547 57 100.00 KOSDAQ 금속 N N N N N 6400 0 3 0.00 3046660 477 14.53 6400 6430 6330 8320 4480 6400 6387.13 0.42 0 7 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 550 7.53 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
4 20250221 140545 57 100.00 KOSDAQ 금속 N N N N N 6410 10 2 0.16 2649550 415 12.64 6400 6430 6330 8320 4480 6400 6384.46 0.42 0 7 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 551 7.54 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
5 20250221 130545 57 100.00 KOSDAQ 금속 N N N N N 6410 10 2 0.16 2623910 411 12.52 6400 6430 6330 8320 4480 6400 6384.21 0.42 0 7 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 551 7.54 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
6 20250221 120545 57 100.00 KOSDAQ 금속 N N N N N 6410 10 2 0.16 2380330 373 11.37 6400 6430 6330 8320 4480 6400 6381.58 0.42 0 7 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 551 7.54 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
7 20250221 110543 57 100.00 KOSDAQ 금속 N N N N N 6380 -20 5 -0.31 2258600 354 10.79 6400 6430 6330 8320 4480 6400 6380.23 0.42 0 13 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 549 7.51 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.71 5850 20240923 9.06 6890 -7.40 20250106 6100 4.59 20250207 7480 -14.71 20240527 5850 9.06 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
8 20250221 100544 57 100.00 KOSDAQ 금속 N N N N N 6390 -10 5 -0.16 1057420 165 5.03 6400 6430 6390 8320 4480 6400 6408.61 0.42 0 18 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 550 7.52 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.57 5850 20240923 9.23 6890 -7.26 20250106 6100 4.75 20250207 7480 -14.57 20240527 5850 9.23 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
9 20250221 090545 57 100.00 KOSDAQ 금속 N N N N N 6420 20 2 0.31 648060 101 3.08 6400 6420 6400 8320 4480 6400 6416.44 0.42 0 0 6506 6452 6396 6342 6286 6480 6370 43 1920 500 4480 10 1 8600000 552 7.55 0.31 12 0.00 850.00 21018.00 7480 20240527 -14.17 5850 20240923 9.74 6890 -6.82 20250106 6100 5.25 20250207 7480 -14.17 20240527 5850 9.74 20240923 0.09 N 053620 500 43 억 36045 N N 0 N 00 N
10 20250220 160542 57 100.00 KOSDAQ 금속 N N N N N 6400 -40 5 -0.62 20881550 3282 280.51 6360 6450 6340 8370 4510 6440 6362.45 0.42 0 -10 6520 6480 6410 6370 6300 6500 6390 43 1930 500 4500 10 1 8600000 550 7.53 0.30 12 0.04 850.00 21018.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 6100 4.92 20250207 7480 -14.44 20240527 5850 9.40 20240923 0.09 N 053620 500 43 억 36055 N N 0 N 00 N
11 20250220 150543 57 100.00 KOSDAQ 금속 N N N N N 6410 -30 5 -0.47 20350350 3199 273.42 6360 6450 6340 8370 4510 6440 6361.47 0.42 0 -10 6520 6480 6410 6370 6300 6500 6390 43 1930 500 4500 10 1 8600000 551 7.54 0.30 12 0.04 850.00 21018.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 6100 5.08 20250207 7480 -14.30 20240527 5850 9.57 20240923 0.09 N 053620 500 43 억 36055 N N 0 N 00 N
12 20250220 140544 57 100.00 KOSDAQ 금속 N N N N N 6430 -10 5 -0.16 20343940 3198 273.33 6360 6450 6340 8370 4510 6440 6361.46 0.42 0 -10 6520 6480 6410 6370 6300 6500 6390 43 1930 500 4500 10 1 8600000 553 7.56 0.31 12 0.04 850.00 21018.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 6100 5.41 20250207 7480 -14.04 20240527 5850 9.91 20240923 0.09 N 053620 500 43 억 36055 N N 0 N 00 N