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
081150/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
20250221,160659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-30,5,-0.95,7581977235,2343921,136.16,3255,3320,3140,4120,2220,3170,3234.97,4.03,0,-132906,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,762,-34.13,0.48,12,9.66,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-5,5,-0.16,7324940660,2262342,131.42,3255,3320,3140,4120,2220,3170,3237.77,4.03,0,-142821,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,768,-34.40,0.49,12,9.32,-92.00,6498.00,3615,20250203,-12.45,2310,20240805,37.01,3615,-12.45,20250203,2890,9.52,20250102,3615,-12.45,20250203,2310,37.01,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,15,2,0.47,6904759690,2129352,123.69,3255,3320,3165,4120,2220,3170,3242.66,4.03,0,-131792,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,773,-34.62,0.49,12,8.77,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,130700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,5,2,0.16,6787597205,2092463,121.55,3255,3320,3165,4120,2220,3170,3243.83,4.03,0,-124085,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,771,-34.51,0.49,12,8.62,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,120701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,5,2,0.16,6613655315,2037645,118.37,3255,3320,3170,4120,2220,3170,3245.73,4.03,0,-111314,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,771,-34.51,0.49,12,8.40,-92.00,6498.00,3615,20250203,-12.17,2310,20240805,37.45,3615,-12.17,20250203,2890,9.86,20250102,3615,-12.17,20250203,2310,37.45,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,110658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,20,2,0.63,6389565305,1967107,114.27,3255,3320,3170,4120,2220,3170,3248.20,4.03,0,-98124,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,774,-34.67,0.49,12,8.11,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,100659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3240,70,2,2.21,5275719325,1619107,94.05,3255,3320,3195,4120,2220,3170,3258.41,4.03,0,-97377,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,786,-35.22,0.50,12,6.67,-92.00,6498.00,3615,20250203,-10.37,2310,20240805,40.26,3615,-10.37,20250203,2890,12.11,20250102,3615,-10.37,20250203,2310,40.26,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250221,090701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,65,2,2.05,1454721600,449892,26.13,3255,3285,3195,4120,2220,3170,3233.49,4.03,0,-70366,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,785,-35.16,0.50,12,1.85,-92.00,6498.00,3615,20250203,-10.51,2310,20240805,40.04,3615,-10.51,20250203,2890,11.94,20250102,3615,-10.51,20250203,2310,40.04,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N
20250220,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,50,2,1.60,2005167820,640765,198.70,3120,3175,3090,4055,2185,3120,3129.32,4.39,0,-84520,3160,3140,3110,3090,3060,3150,3100,121,935,500,1990,5,1,24268402,769,-34.46,0.49,12,2.64,-92.00,6498.00,3615,20250203,-12.31,2310,20240805,37.23,3615,-12.31,20250203,2890,9.69,20250102,3615,-12.31,20250203,2310,37.23,20240805,5.39,N,081150,500,121 억,,1066031,N,N,0,N,00,N
20250220,150658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,0,3,0.00,1612868435,516347,160.12,3120,3175,3090,4055,2185,3120,3123.61,4.39,0,-111162,3160,3140,3110,3090,3060,3150,3100,121,935,500,1990,5,1,24268402,757,-33.91,0.48,12,2.13,-92.00,6498.00,3615,20250203,-13.69,2310,20240805,35.06,3615,-13.69,20250203,2890,7.96,20250102,3615,-13.69,20250203,2310,35.06,20240805,5.39,N,081150,500,121 억,,1066031,N,N,0,N,00,N
20250220,140658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-5,5,-0.16,711333535,228297,70.80,3120,3155,3090,4055,2185,3120,3115.83,4.39,0,-16351,3160,3140,3110,3090,3060,3150,3100,121,935,500,1990,5,1,24268402,756,-33.86,0.48,12,0.94,-92.00,6498.00,3615,20250203,-13.83,2310,20240805,34.85,3615,-13.83,20250203,2890,7.79,20250102,3615,-13.83,20250203,2310,34.85,20240805,5.39,N,081150,500,121 억,,1066031,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 160659 57 100.00 KOSDAQ 금속 N N N N N 3140 -30 5 -0.95 7581977235 2343921 136.16 3255 3320 3140 4120 2220 3170 3234.97 4.03 0 -132906 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 762 -34.13 0.48 12 9.66 -92.00 6498.00 3615 20250203 -13.14 2310 20240805 35.93 3615 -13.14 20250203 2890 8.65 20250102 3615 -13.14 20250203 2310 35.93 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
3 20250221 150702 57 100.00 KOSDAQ 금속 N N N N N 3165 -5 5 -0.16 7324940660 2262342 131.42 3255 3320 3140 4120 2220 3170 3237.77 4.03 0 -142821 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 768 -34.40 0.49 12 9.32 -92.00 6498.00 3615 20250203 -12.45 2310 20240805 37.01 3615 -12.45 20250203 2890 9.52 20250102 3615 -12.45 20250203 2310 37.01 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
4 20250221 140701 57 100.00 KOSDAQ 금속 N N N N N 3185 15 2 0.47 6904759690 2129352 123.69 3255 3320 3165 4120 2220 3170 3242.66 4.03 0 -131792 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 773 -34.62 0.49 12 8.77 -92.00 6498.00 3615 20250203 -11.89 2310 20240805 37.88 3615 -11.89 20250203 2890 10.21 20250102 3615 -11.89 20250203 2310 37.88 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
5 20250221 130700 57 100.00 KOSDAQ 금속 N N N N N 3175 5 2 0.16 6787597205 2092463 121.55 3255 3320 3165 4120 2220 3170 3243.83 4.03 0 -124085 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 771 -34.51 0.49 12 8.62 -92.00 6498.00 3615 20250203 -12.17 2310 20240805 37.45 3615 -12.17 20250203 2890 9.86 20250102 3615 -12.17 20250203 2310 37.45 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
6 20250221 120701 57 100.00 KOSDAQ 금속 N N N N N 3175 5 2 0.16 6613655315 2037645 118.37 3255 3320 3170 4120 2220 3170 3245.73 4.03 0 -111314 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 771 -34.51 0.49 12 8.40 -92.00 6498.00 3615 20250203 -12.17 2310 20240805 37.45 3615 -12.17 20250203 2890 9.86 20250102 3615 -12.17 20250203 2310 37.45 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
7 20250221 110658 57 100.00 KOSDAQ 금속 N N N N N 3190 20 2 0.63 6389565305 1967107 114.27 3255 3320 3170 4120 2220 3170 3248.20 4.03 0 -98124 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 774 -34.67 0.49 12 8.11 -92.00 6498.00 3615 20250203 -11.76 2310 20240805 38.10 3615 -11.76 20250203 2890 10.38 20250102 3615 -11.76 20250203 2310 38.10 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
8 20250221 100659 57 100.00 KOSDAQ 금속 N N N N N 3240 70 2 2.21 5275719325 1619107 94.05 3255 3320 3195 4120 2220 3170 3258.41 4.03 0 -97377 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 786 -35.22 0.50 12 6.67 -92.00 6498.00 3615 20250203 -10.37 2310 20240805 40.26 3615 -10.37 20250203 2890 12.11 20250102 3615 -10.37 20250203 2310 40.26 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
9 20250221 090701 57 100.00 KOSDAQ 금속 N N N N N 3235 65 2 2.05 1454721600 449892 26.13 3255 3285 3195 4120 2220 3170 3233.49 4.03 0 -70366 3230 3200 3145 3115 3060 3215 3130 121 950 500 2020 5 1 24268402 785 -35.16 0.50 12 1.85 -92.00 6498.00 3615 20250203 -10.51 2310 20240805 40.04 3615 -10.51 20250203 2890 11.94 20250102 3615 -10.51 20250203 2310 40.04 20240805 5.30 N 081150 500 121 억 978498 N N 0 N 00 N
10 20250220 160656 57 100.00 KOSDAQ 금속 N N N N N 3170 50 2 1.60 2005167820 640765 198.70 3120 3175 3090 4055 2185 3120 3129.32 4.39 0 -84520 3160 3140 3110 3090 3060 3150 3100 121 935 500 1990 5 1 24268402 769 -34.46 0.49 12 2.64 -92.00 6498.00 3615 20250203 -12.31 2310 20240805 37.23 3615 -12.31 20250203 2890 9.69 20250102 3615 -12.31 20250203 2310 37.23 20240805 5.39 N 081150 500 121 억 1066031 N N 0 N 00 N
11 20250220 150658 57 100.00 KOSDAQ 금속 N N N N N 3120 0 3 0.00 1612868435 516347 160.12 3120 3175 3090 4055 2185 3120 3123.61 4.39 0 -111162 3160 3140 3110 3090 3060 3150 3100 121 935 500 1990 5 1 24268402 757 -33.91 0.48 12 2.13 -92.00 6498.00 3615 20250203 -13.69 2310 20240805 35.06 3615 -13.69 20250203 2890 7.96 20250102 3615 -13.69 20250203 2310 35.06 20240805 5.39 N 081150 500 121 억 1066031 N N 0 N 00 N
12 20250220 140658 57 100.00 KOSDAQ 금속 N N N N N 3115 -5 5 -0.16 711333535 228297 70.80 3120 3155 3090 4055 2185 3120 3115.83 4.39 0 -16351 3160 3140 3110 3090 3060 3150 3100 121 935 500 1990 5 1 24268402 756 -33.86 0.48 12 0.94 -92.00 6498.00 3615 20250203 -13.83 2310 20240805 34.85 3615 -13.83 20250203 2890 7.79 20250102 3615 -13.83 20250203 2310 34.85 20240805 5.39 N 081150 500 121 억 1066031 N N 0 N 00 N