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
101670/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
20250221,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1809,70,2,4.03,14443195540,7510735,1191.48,1736,2110,1714,2260,1218,1739,1923.05,2.62,0,-237468,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,980,-1.41,1.06,12,13.87,-1284.00,1705.00,7850,20240319,-76.96,1459,20241031,23.99,2170,-16.64,20250106,1512,19.64,20250214,7850,-76.96,20240319,1459,23.99,20241031,0.00,N,101670,200,108 억,,1419389,N,N,1,N,00,N
20250221,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,74,2,4.26,14243122204,7399768,1173.88,1736,2110,1714,2260,1218,1739,1924.81,2.62,0,-227932,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,982,-1.41,1.06,12,13.66,-1284.00,1705.00,7850,20240319,-76.90,1459,20241031,24.26,2170,-16.45,20250106,1512,19.91,20250214,7850,-76.90,20240319,1459,24.26,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250221,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1792,53,2,3.05,13830481100,7170240,1137.46,1736,2110,1714,2260,1218,1739,1928.87,2.62,0,-251951,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,971,-1.40,1.05,12,13.24,-1284.00,1705.00,7850,20240319,-77.17,1459,20241031,22.82,2170,-17.42,20250106,1512,18.52,20250214,7850,-77.17,20240319,1459,22.82,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250221,130759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1784,45,2,2.59,13650918568,7070055,1121.57,1736,2110,1714,2260,1218,1739,1930.81,2.62,0,-224815,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,966,-1.39,1.05,12,13.05,-1284.00,1705.00,7850,20240319,-77.27,1459,20241031,22.28,2170,-17.79,20250106,1512,17.99,20250214,7850,-77.27,20240319,1459,22.28,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250221,120800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1788,49,2,2.82,13215569171,6826597,1082.95,1736,2110,1714,2260,1218,1739,1935.89,2.62,0,-178080,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,969,-1.39,1.05,12,12.60,-1284.00,1705.00,7850,20240319,-77.22,1459,20241031,22.55,2170,-17.60,20250106,1512,18.25,20250214,7850,-77.22,20240319,1459,22.55,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250221,110756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,74,2,4.26,12502845887,6430898,1020.18,1736,2110,1714,2260,1218,1739,1944.18,2.62,0,-102962,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,982,-1.41,1.06,12,11.87,-1284.00,1705.00,7850,20240319,-76.90,1459,20241031,24.26,2170,-16.45,20250106,1512,19.91,20250214,7850,-76.90,20240319,1459,24.26,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250221,100758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1872,133,2,7.65,10989711240,5606656,889.42,1736,2110,1714,2260,1218,1739,1960.12,2.62,0,87808,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,1014,-1.46,1.10,12,10.35,-1284.00,1705.00,7850,20240319,-76.15,1459,20241031,28.31,2170,-13.73,20250106,1512,23.81,20250214,7850,-76.15,20240319,1459,28.31,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250221,090800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1728,-11,5,-0.63,52594831,30534,4.84,1736,1736,1714,2260,1218,1739,1722.50,2.62,0,-180,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,936,-1.35,1.01,12,0.06,-1284.00,1705.00,7850,20240319,-77.99,1459,20241031,18.44,2170,-20.37,20250106,1512,14.29,20250214,7850,-77.99,20240319,1459,18.44,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N
20250220,160754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1739,-18,5,-1.02,1096452044,626291,50.95,1800,1800,1700,2280,1230,1757,1750.71,2.75,0,-67853,1893,1825,1760,1692,1627,1859,1726,108,523,200,1220,1,1,54169970,942,-1.35,1.02,12,1.16,-1284.00,1705.00,7850,20240319,-77.85,1459,20241031,19.19,2170,-19.86,20250106,1512,15.01,20250214,7850,-77.85,20240319,1459,19.19,20241031,0.00,N,101670,200,108 억,,1487096,N,N,0,N,00,N
20250220,150756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1734,-23,5,-1.31,967414661,551673,44.88,1800,1800,1730,2280,1230,1757,1753.60,2.75,0,-51564,1893,1825,1760,1692,1627,1859,1726,108,523,200,1220,1,1,54169970,939,-1.35,1.02,12,1.02,-1284.00,1705.00,7850,20240319,-77.91,1459,20241031,18.85,2170,-20.09,20250106,1512,14.68,20250214,7850,-77.91,20240319,1459,18.85,20241031,0.00,N,101670,200,108 억,,1487096,N,N,0,N,00,N
20250220,140757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-16,5,-0.91,793733220,451648,36.74,1800,1800,1741,2280,1230,1757,1757.42,2.75,0,-555,1893,1825,1760,1692,1627,1859,1726,108,523,200,1220,1,1,54169970,943,-1.36,1.02,12,0.83,-1284.00,1705.00,7850,20240319,-77.82,1459,20241031,19.33,2170,-19.77,20250106,1512,15.15,20250214,7850,-77.82,20240319,1459,19.33,20241031,0.00,N,101670,200,108 억,,1487096,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 160758 57 100.00 KOSDAQ 금속 N N N N N 1809 70 2 4.03 14443195540 7510735 1191.48 1736 2110 1714 2260 1218 1739 1923.05 2.62 0 -237468 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 980 -1.41 1.06 12 13.87 -1284.00 1705.00 7850 20240319 -76.96 1459 20241031 23.99 2170 -16.64 20250106 1512 19.64 20250214 7850 -76.96 20240319 1459 23.99 20241031 0.00 N 101670 200 108 억 1419389 N N 1 N 00 N
3 20250221 150800 57 100.00 KOSDAQ 금속 N N N N N 1813 74 2 4.26 14243122204 7399768 1173.88 1736 2110 1714 2260 1218 1739 1924.81 2.62 0 -227932 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 982 -1.41 1.06 12 13.66 -1284.00 1705.00 7850 20240319 -76.90 1459 20241031 24.26 2170 -16.45 20250106 1512 19.91 20250214 7850 -76.90 20240319 1459 24.26 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
4 20250221 140800 57 100.00 KOSDAQ 금속 N N N N N 1792 53 2 3.05 13830481100 7170240 1137.46 1736 2110 1714 2260 1218 1739 1928.87 2.62 0 -251951 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 971 -1.40 1.05 12 13.24 -1284.00 1705.00 7850 20240319 -77.17 1459 20241031 22.82 2170 -17.42 20250106 1512 18.52 20250214 7850 -77.17 20240319 1459 22.82 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
5 20250221 130759 57 100.00 KOSDAQ 금속 N N N N N 1784 45 2 2.59 13650918568 7070055 1121.57 1736 2110 1714 2260 1218 1739 1930.81 2.62 0 -224815 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 966 -1.39 1.05 12 13.05 -1284.00 1705.00 7850 20240319 -77.27 1459 20241031 22.28 2170 -17.79 20250106 1512 17.99 20250214 7850 -77.27 20240319 1459 22.28 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
6 20250221 120800 57 100.00 KOSDAQ 금속 N N N N N 1788 49 2 2.82 13215569171 6826597 1082.95 1736 2110 1714 2260 1218 1739 1935.89 2.62 0 -178080 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 969 -1.39 1.05 12 12.60 -1284.00 1705.00 7850 20240319 -77.22 1459 20241031 22.55 2170 -17.60 20250106 1512 18.25 20250214 7850 -77.22 20240319 1459 22.55 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
7 20250221 110756 57 100.00 KOSDAQ 금속 N N N N N 1813 74 2 4.26 12502845887 6430898 1020.18 1736 2110 1714 2260 1218 1739 1944.18 2.62 0 -102962 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 982 -1.41 1.06 12 11.87 -1284.00 1705.00 7850 20240319 -76.90 1459 20241031 24.26 2170 -16.45 20250106 1512 19.91 20250214 7850 -76.90 20240319 1459 24.26 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
8 20250221 100758 57 100.00 KOSDAQ 금속 N N N N N 1872 133 2 7.65 10989711240 5606656 889.42 1736 2110 1714 2260 1218 1739 1960.12 2.62 0 87808 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 1014 -1.46 1.10 12 10.35 -1284.00 1705.00 7850 20240319 -76.15 1459 20241031 28.31 2170 -13.73 20250106 1512 23.81 20250214 7850 -76.15 20240319 1459 28.31 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
9 20250221 090800 57 100.00 KOSDAQ 금속 N N N N N 1728 -11 5 -0.63 52594831 30534 4.84 1736 1736 1714 2260 1218 1739 1722.50 2.62 0 -180 1846 1792 1746 1692 1646 1769 1669 108 521 200 1210 1 1 54169970 936 -1.35 1.01 12 0.06 -1284.00 1705.00 7850 20240319 -77.99 1459 20241031 18.44 2170 -20.37 20250106 1512 14.29 20250214 7850 -77.99 20240319 1459 18.44 20241031 0.00 N 101670 200 108 억 1419389 N N 0 N 00 N
10 20250220 160754 57 100.00 KOSDAQ 금속 N N N N N 1739 -18 5 -1.02 1096452044 626291 50.95 1800 1800 1700 2280 1230 1757 1750.71 2.75 0 -67853 1893 1825 1760 1692 1627 1859 1726 108 523 200 1220 1 1 54169970 942 -1.35 1.02 12 1.16 -1284.00 1705.00 7850 20240319 -77.85 1459 20241031 19.19 2170 -19.86 20250106 1512 15.01 20250214 7850 -77.85 20240319 1459 19.19 20241031 0.00 N 101670 200 108 억 1487096 N N 0 N 00 N
11 20250220 150756 57 100.00 KOSDAQ 금속 N N N N N 1734 -23 5 -1.31 967414661 551673 44.88 1800 1800 1730 2280 1230 1757 1753.60 2.75 0 -51564 1893 1825 1760 1692 1627 1859 1726 108 523 200 1220 1 1 54169970 939 -1.35 1.02 12 1.02 -1284.00 1705.00 7850 20240319 -77.91 1459 20241031 18.85 2170 -20.09 20250106 1512 14.68 20250214 7850 -77.91 20240319 1459 18.85 20241031 0.00 N 101670 200 108 억 1487096 N N 0 N 00 N
12 20250220 140757 57 100.00 KOSDAQ 금속 N N N N N 1741 -16 5 -0.91 793733220 451648 36.74 1800 1800 1741 2280 1230 1757 1757.42 2.75 0 -555 1893 1825 1760 1692 1627 1859 1726 108 523 200 1220 1 1 54169970 943 -1.36 1.02 12 0.83 -1284.00 1705.00 7850 20240319 -77.82 1459 20241031 19.33 2170 -19.77 20250106 1512 15.15 20250214 7850 -77.82 20240319 1459 19.33 20241031 0.00 N 101670 200 108 억 1487096 N N 0 N 00 N