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
109610/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
20250221,160811,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4115,-25,5,-0.60,1417241205,344323,56.88,4105,4155,4080,5380,2900,4140,4116.04,1.79,0,-29859,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2013,-22.24,1.12,12,0.70,-185.00,3674.00,5830,20240716,-29.42,3445,20241209,19.45,4825,-14.72,20250114,3660,12.43,20250102,5830,-29.42,20240716,3445,19.45,20241209,5.60,N,109610,500,244 억,,875614,N,N,1,N,00,N
20250221,150814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-20,5,-0.48,1238271695,300905,49.70,4105,4150,4080,5380,2900,4140,4115.16,1.79,0,-24001,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2015,-22.27,1.12,12,0.62,-185.00,3674.00,5830,20240716,-29.33,3445,20241209,19.59,4825,-14.61,20250114,3660,12.57,20250102,5830,-29.33,20240716,3445,19.59,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250221,140814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-35,5,-0.85,1107279215,269044,44.44,4105,4150,4080,5380,2900,4140,4115.61,1.79,0,-22254,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2008,-22.19,1.12,12,0.55,-185.00,3674.00,5830,20240716,-29.59,3445,20241209,19.16,4825,-14.92,20250114,3660,12.16,20250102,5830,-29.59,20240716,3445,19.16,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250221,130812,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-15,5,-0.36,929333675,225757,37.29,4105,4150,4080,5380,2900,4140,4116.52,1.79,0,-5846,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2017,-22.30,1.12,12,0.46,-185.00,3674.00,5830,20240716,-29.25,3445,20241209,19.74,4825,-14.51,20250114,3660,12.70,20250102,5830,-29.25,20240716,3445,19.74,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250221,120814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-20,5,-0.48,849670715,206418,34.10,4105,4150,4080,5380,2900,4140,4116.26,1.79,0,543,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2015,-22.27,1.12,12,0.42,-185.00,3674.00,5830,20240716,-29.33,3445,20241209,19.59,4825,-14.61,20250114,3660,12.57,20250102,5830,-29.33,20240716,3445,19.59,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250221,110809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-15,5,-0.36,748469265,181875,30.04,4105,4150,4080,5380,2900,4140,4115.29,1.79,0,13504,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2017,-22.30,1.12,12,0.37,-185.00,3674.00,5830,20240716,-29.25,3445,20241209,19.74,4825,-14.51,20250114,3660,12.70,20250102,5830,-29.25,20240716,3445,19.74,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250221,100811,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-15,5,-0.36,616284270,149833,24.75,4105,4150,4080,5380,2900,4140,4113.14,1.79,0,19521,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2017,-22.30,1.12,12,0.31,-185.00,3674.00,5830,20240716,-29.25,3445,20241209,19.74,4825,-14.51,20250114,3660,12.70,20250102,5830,-29.25,20240716,3445,19.74,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250221,090814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4115,-25,5,-0.60,215249035,52420,8.66,4105,4135,4100,5380,2900,4140,4106.24,1.79,0,4813,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2013,-22.24,1.12,12,0.11,-185.00,3674.00,5830,20240716,-29.42,3445,20241209,19.45,4825,-14.72,20250114,3660,12.43,20250102,5830,-29.42,20240716,3445,19.45,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N
20250220,160808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4140,-140,5,-3.27,2497062745,596866,104.67,4230,4275,4140,5560,3000,4280,4183.71,1.73,0,31853,4456,4367,4311,4222,4166,4340,4195,245,1280,500,3160,5,1,48907400,2025,-22.38,1.13,12,1.22,-185.00,3674.00,5830,20240716,-28.99,3445,20241209,20.17,4825,-14.20,20250114,3660,13.11,20250102,5830,-28.99,20240716,3445,20.17,20241209,5.63,N,109610,500,244 억,,843719,N,N,0,N,00,N
20250220,150810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-130,5,-3.04,2279755125,544416,95.47,4230,4275,4145,5560,3000,4280,4187.49,1.73,0,32371,4456,4367,4311,4222,4166,4340,4195,245,1280,500,3160,5,1,48907400,2030,-22.43,1.13,12,1.11,-185.00,3674.00,5830,20240716,-28.82,3445,20241209,20.46,4825,-13.99,20250114,3660,13.39,20250102,5830,-28.82,20240716,3445,20.46,20241209,5.63,N,109610,500,244 억,,843719,N,N,0,N,00,N
20250220,140810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-110,5,-2.57,2026833615,483522,84.79,4230,4275,4145,5560,3000,4280,4191.77,1.73,0,31415,4456,4367,4311,4222,4166,4340,4195,245,1280,500,3160,5,1,48907400,2039,-22.54,1.14,12,0.99,-185.00,3674.00,5830,20240716,-28.47,3445,20241209,21.04,4825,-13.58,20250114,3660,13.93,20250102,5830,-28.47,20240716,3445,21.04,20241209,5.63,N,109610,500,244 억,,843719,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 160811 55 60.00 KOSDAQ 금속 N N N Y 60 N 4115 -25 5 -0.60 1417241205 344323 56.88 4105 4155 4080 5380 2900 4140 4116.04 1.79 0 -29859 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2013 -22.24 1.12 12 0.70 -185.00 3674.00 5830 20240716 -29.42 3445 20241209 19.45 4825 -14.72 20250114 3660 12.43 20250102 5830 -29.42 20240716 3445 19.45 20241209 5.60 N 109610 500 244 억 875614 N N 1 N 00 N
3 20250221 150814 55 60.00 KOSDAQ 금속 N N N Y 60 N 4120 -20 5 -0.48 1238271695 300905 49.70 4105 4150 4080 5380 2900 4140 4115.16 1.79 0 -24001 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2015 -22.27 1.12 12 0.62 -185.00 3674.00 5830 20240716 -29.33 3445 20241209 19.59 4825 -14.61 20250114 3660 12.57 20250102 5830 -29.33 20240716 3445 19.59 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
4 20250221 140814 55 60.00 KOSDAQ 금속 N N N Y 60 N 4105 -35 5 -0.85 1107279215 269044 44.44 4105 4150 4080 5380 2900 4140 4115.61 1.79 0 -22254 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2008 -22.19 1.12 12 0.55 -185.00 3674.00 5830 20240716 -29.59 3445 20241209 19.16 4825 -14.92 20250114 3660 12.16 20250102 5830 -29.59 20240716 3445 19.16 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
5 20250221 130812 55 60.00 KOSDAQ 금속 N N N Y 60 N 4125 -15 5 -0.36 929333675 225757 37.29 4105 4150 4080 5380 2900 4140 4116.52 1.79 0 -5846 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2017 -22.30 1.12 12 0.46 -185.00 3674.00 5830 20240716 -29.25 3445 20241209 19.74 4825 -14.51 20250114 3660 12.70 20250102 5830 -29.25 20240716 3445 19.74 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
6 20250221 120814 55 60.00 KOSDAQ 금속 N N N Y 60 N 4120 -20 5 -0.48 849670715 206418 34.10 4105 4150 4080 5380 2900 4140 4116.26 1.79 0 543 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2015 -22.27 1.12 12 0.42 -185.00 3674.00 5830 20240716 -29.33 3445 20241209 19.59 4825 -14.61 20250114 3660 12.57 20250102 5830 -29.33 20240716 3445 19.59 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
7 20250221 110809 55 60.00 KOSDAQ 금속 N N N Y 60 N 4125 -15 5 -0.36 748469265 181875 30.04 4105 4150 4080 5380 2900 4140 4115.29 1.79 0 13504 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2017 -22.30 1.12 12 0.37 -185.00 3674.00 5830 20240716 -29.25 3445 20241209 19.74 4825 -14.51 20250114 3660 12.70 20250102 5830 -29.25 20240716 3445 19.74 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
8 20250221 100811 55 60.00 KOSDAQ 금속 N N N Y 60 N 4125 -15 5 -0.36 616284270 149833 24.75 4105 4150 4080 5380 2900 4140 4113.14 1.79 0 19521 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2017 -22.30 1.12 12 0.31 -185.00 3674.00 5830 20240716 -29.25 3445 20241209 19.74 4825 -14.51 20250114 3660 12.70 20250102 5830 -29.25 20240716 3445 19.74 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
9 20250221 090814 55 60.00 KOSDAQ 금속 N N N Y 60 N 4115 -25 5 -0.60 215249035 52420 8.66 4105 4135 4100 5380 2900 4140 4106.24 1.79 0 4813 4320 4230 4185 4095 4050 4207 4072 245 1240 500 3060 5 1 48907400 2013 -22.24 1.12 12 0.11 -185.00 3674.00 5830 20240716 -29.42 3445 20241209 19.45 4825 -14.72 20250114 3660 12.43 20250102 5830 -29.42 20240716 3445 19.45 20241209 5.60 N 109610 500 244 억 875614 N N 0 N 00 N
10 20250220 160808 55 60.00 KOSDAQ 금속 N N N Y 60 N 4140 -140 5 -3.27 2497062745 596866 104.67 4230 4275 4140 5560 3000 4280 4183.71 1.73 0 31853 4456 4367 4311 4222 4166 4340 4195 245 1280 500 3160 5 1 48907400 2025 -22.38 1.13 12 1.22 -185.00 3674.00 5830 20240716 -28.99 3445 20241209 20.17 4825 -14.20 20250114 3660 13.11 20250102 5830 -28.99 20240716 3445 20.17 20241209 5.63 N 109610 500 244 억 843719 N N 0 N 00 N
11 20250220 150810 55 60.00 KOSDAQ 금속 N N N Y 60 N 4150 -130 5 -3.04 2279755125 544416 95.47 4230 4275 4145 5560 3000 4280 4187.49 1.73 0 32371 4456 4367 4311 4222 4166 4340 4195 245 1280 500 3160 5 1 48907400 2030 -22.43 1.13 12 1.11 -185.00 3674.00 5830 20240716 -28.82 3445 20241209 20.46 4825 -13.99 20250114 3660 13.39 20250102 5830 -28.82 20240716 3445 20.46 20241209 5.63 N 109610 500 244 억 843719 N N 0 N 00 N
12 20250220 140810 55 60.00 KOSDAQ 금속 N N N Y 60 N 4170 -110 5 -2.57 2026833615 483522 84.79 4230 4275 4145 5560 3000 4280 4191.77 1.73 0 31415 4456 4367 4311 4222 4166 4340 4195 245 1280 500 3160 5 1 48907400 2039 -22.54 1.14 12 0.99 -185.00 3674.00 5830 20240716 -28.47 3445 20241209 21.04 4825 -13.58 20250114 3660 13.93 20250102 5830 -28.47 20240716 3445 21.04 20241209 5.63 N 109610 500 244 억 843719 N N 0 N 00 N