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
069140/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
20250221,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1426,4,2,0.28,100244047,68965,225.95,1423,1535,1370,1848,996,1422,1453.70,0.00,0,-7142,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,187,-0.49,0.48,12,0.53,-2903.00,2948.00,1940,20240604,-26.49,981,20241209,45.36,1625,-12.25,20250211,1230,15.93,20250117,1940,-26.49,20240604,981,45.36,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,150634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1447,25,2,1.76,83078043,57035,186.87,1423,1535,1370,1848,996,1422,1456.62,0.00,0,-7088,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,190,-0.50,0.49,12,0.44,-2903.00,2948.00,1940,20240604,-25.41,981,20241209,47.50,1625,-10.95,20250211,1230,17.64,20250117,1940,-25.41,20240604,981,47.50,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,140633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,0,3,0.00,76176114,52234,171.14,1423,1535,1370,1848,996,1422,1458.36,0.00,0,-6861,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,186,-0.49,0.48,12,0.40,-2903.00,2948.00,1940,20240604,-26.70,981,20241209,44.95,1625,-12.49,20250211,1230,15.61,20250117,1940,-26.70,20240604,981,44.95,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,130632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1439,17,2,1.20,63846195,43584,142.80,1423,1535,1423,1848,996,1422,1464.90,0.00,0,-6833,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,189,-0.50,0.49,12,0.33,-2903.00,2948.00,1940,20240604,-25.82,981,20241209,46.69,1625,-11.45,20250211,1230,16.99,20250117,1940,-25.82,20240604,981,46.69,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1447,25,2,1.76,63808663,43558,142.71,1423,1535,1423,1848,996,1422,1464.91,0.00,0,-6833,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,190,-0.50,0.49,12,0.33,-2903.00,2948.00,1940,20240604,-25.41,981,20241209,47.50,1625,-10.95,20250211,1230,17.64,20250117,1940,-25.41,20240604,981,47.50,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,110630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1453,31,2,2.18,61943269,42273,138.50,1423,1535,1423,1848,996,1422,1465.32,0.00,0,-6833,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,190,-0.50,0.49,12,0.32,-2903.00,2948.00,1940,20240604,-25.10,981,20241209,48.11,1625,-10.58,20250211,1230,18.13,20250117,1940,-25.10,20240604,981,48.11,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1431,9,2,0.63,47463116,32267,105.72,1423,1535,1423,1848,996,1422,1470.95,0.00,0,-3851,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,188,-0.49,0.49,12,0.25,-2903.00,2948.00,1940,20240604,-26.24,981,20241209,45.87,1625,-11.94,20250211,1230,16.34,20250117,1940,-26.24,20240604,981,45.87,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250221,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1454,32,2,2.25,4593513,3181,10.42,1423,1457,1423,1848,996,1422,1444.05,0.00,0,-312,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,191,-0.50,0.49,12,0.02,-2903.00,2948.00,1940,20240604,-25.05,981,20241209,48.22,1625,-10.52,20250211,1230,18.21,20250117,1940,-25.05,20240604,981,48.22,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250220,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,2,2,0.14,43295695,30340,81.46,1420,1450,1396,1846,994,1420,1427.02,0.00,0,-2419,1464,1442,1401,1379,1338,1453,1390,66,426,500,960,1,1,13102743,186,-0.49,0.48,12,0.23,-2903.00,2948.00,1940,20240604,-26.70,981,20241209,44.95,1625,-12.49,20250211,1230,15.61,20250117,1940,-26.70,20240604,981,44.95,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250220,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1432,12,2,0.85,40610253,28455,76.40,1420,1450,1396,1846,994,1420,1427.17,0.00,0,-2382,1464,1442,1401,1379,1338,1453,1390,66,426,500,960,1,1,13102743,188,-0.49,0.49,12,0.22,-2903.00,2948.00,1940,20240604,-26.19,981,20241209,45.97,1625,-11.88,20250211,1230,16.42,20250117,1940,-26.19,20240604,981,45.97,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N
20250220,140631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1424,4,2,0.28,28224178,19750,53.02,1420,1450,1396,1846,994,1420,1429.07,0.00,0,-2339,1464,1442,1401,1379,1338,1453,1390,66,426,500,960,1,1,13102743,187,-0.49,0.48,12,0.15,-2903.00,2948.00,1940,20240604,-26.60,981,20241209,45.16,1625,-12.37,20250211,1230,15.77,20250117,1940,-26.60,20240604,981,45.16,20241209,0.13,N,069140,500,65 억,,0,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 160631 57 100.00 KOSDAQ 금속 N N N N N 1426 4 2 0.28 100244047 68965 225.95 1423 1535 1370 1848 996 1422 1453.70 0.00 0 -7142 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 187 -0.49 0.48 12 0.53 -2903.00 2948.00 1940 20240604 -26.49 981 20241209 45.36 1625 -12.25 20250211 1230 15.93 20250117 1940 -26.49 20240604 981 45.36 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
3 20250221 150634 57 100.00 KOSDAQ 금속 N N N N N 1447 25 2 1.76 83078043 57035 186.87 1423 1535 1370 1848 996 1422 1456.62 0.00 0 -7088 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 190 -0.50 0.49 12 0.44 -2903.00 2948.00 1940 20240604 -25.41 981 20241209 47.50 1625 -10.95 20250211 1230 17.64 20250117 1940 -25.41 20240604 981 47.50 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
4 20250221 140633 57 100.00 KOSDAQ 금속 N N N N N 1422 0 3 0.00 76176114 52234 171.14 1423 1535 1370 1848 996 1422 1458.36 0.00 0 -6861 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 186 -0.49 0.48 12 0.40 -2903.00 2948.00 1940 20240604 -26.70 981 20241209 44.95 1625 -12.49 20250211 1230 15.61 20250117 1940 -26.70 20240604 981 44.95 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
5 20250221 130632 57 100.00 KOSDAQ 금속 N N N N N 1439 17 2 1.20 63846195 43584 142.80 1423 1535 1423 1848 996 1422 1464.90 0.00 0 -6833 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 189 -0.50 0.49 12 0.33 -2903.00 2948.00 1940 20240604 -25.82 981 20241209 46.69 1625 -11.45 20250211 1230 16.99 20250117 1940 -25.82 20240604 981 46.69 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
6 20250221 120633 57 100.00 KOSDAQ 금속 N N N N N 1447 25 2 1.76 63808663 43558 142.71 1423 1535 1423 1848 996 1422 1464.91 0.00 0 -6833 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 190 -0.50 0.49 12 0.33 -2903.00 2948.00 1940 20240604 -25.41 981 20241209 47.50 1625 -10.95 20250211 1230 17.64 20250117 1940 -25.41 20240604 981 47.50 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
7 20250221 110630 57 100.00 KOSDAQ 금속 N N N N N 1453 31 2 2.18 61943269 42273 138.50 1423 1535 1423 1848 996 1422 1465.32 0.00 0 -6833 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 190 -0.50 0.49 12 0.32 -2903.00 2948.00 1940 20240604 -25.10 981 20241209 48.11 1625 -10.58 20250211 1230 18.13 20250117 1940 -25.10 20240604 981 48.11 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
8 20250221 100631 57 100.00 KOSDAQ 금속 N N N N N 1431 9 2 0.63 47463116 32267 105.72 1423 1535 1423 1848 996 1422 1470.95 0.00 0 -3851 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 188 -0.49 0.49 12 0.25 -2903.00 2948.00 1940 20240604 -26.24 981 20241209 45.87 1625 -11.94 20250211 1230 16.34 20250117 1940 -26.24 20240604 981 45.87 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
9 20250221 090633 57 100.00 KOSDAQ 금속 N N N N N 1454 32 2 2.25 4593513 3181 10.42 1423 1457 1423 1848 996 1422 1444.05 0.00 0 -312 1476 1448 1422 1394 1368 1463 1409 66 426 500 960 1 1 13102743 191 -0.50 0.49 12 0.02 -2903.00 2948.00 1940 20240604 -25.05 981 20241209 48.22 1625 -10.52 20250211 1230 18.21 20250117 1940 -25.05 20240604 981 48.22 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
10 20250220 160628 57 100.00 KOSDAQ 금속 N N N N N 1422 2 2 0.14 43295695 30340 81.46 1420 1450 1396 1846 994 1420 1427.02 0.00 0 -2419 1464 1442 1401 1379 1338 1453 1390 66 426 500 960 1 1 13102743 186 -0.49 0.48 12 0.23 -2903.00 2948.00 1940 20240604 -26.70 981 20241209 44.95 1625 -12.49 20250211 1230 15.61 20250117 1940 -26.70 20240604 981 44.95 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
11 20250220 150630 57 100.00 KOSDAQ 금속 N N N N N 1432 12 2 0.85 40610253 28455 76.40 1420 1450 1396 1846 994 1420 1427.17 0.00 0 -2382 1464 1442 1401 1379 1338 1453 1390 66 426 500 960 1 1 13102743 188 -0.49 0.49 12 0.22 -2903.00 2948.00 1940 20240604 -26.19 981 20241209 45.97 1625 -11.88 20250211 1230 16.42 20250117 1940 -26.19 20240604 981 45.97 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N
12 20250220 140631 57 100.00 KOSDAQ 금속 N N N N N 1424 4 2 0.28 28224178 19750 53.02 1420 1450 1396 1846 994 1420 1429.07 0.00 0 -2339 1464 1442 1401 1379 1338 1453 1390 66 426 500 960 1 1 13102743 187 -0.49 0.48 12 0.15 -2903.00 2948.00 1940 20240604 -26.60 981 20241209 45.16 1625 -12.37 20250211 1230 15.77 20250117 1940 -26.60 20240604 981 45.16 20241209 0.13 N 069140 500 65 억 0 N N 0 N 00 N