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
128660/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
20250221,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,40,2,1.28,643395445,202463,125.52,3145,3210,3135,4075,2195,3135,3177.84,0.28,0,4246,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,788,5.61,1.11,12,0.82,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,35,2,1.12,608196580,191378,118.65,3145,3210,3135,4075,2195,3135,3177.99,0.28,0,3707,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,786,5.60,1.11,12,0.77,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,35,2,1.12,546090610,171777,106.50,3145,3210,3135,4075,2195,3135,3179.07,0.28,0,2460,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,786,5.60,1.11,12,0.69,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,130839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,35,2,1.12,494933515,155658,96.50,3145,3210,3135,4075,2195,3135,3179.62,0.28,0,4781,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,786,5.60,1.11,12,0.63,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,120840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,25,2,0.80,487384610,153271,95.02,3145,3210,3135,4075,2195,3135,3179.89,0.28,0,4696,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,784,5.58,1.10,12,0.62,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,110836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,30,2,0.96,437520015,137449,85.21,3145,3210,3135,4075,2195,3135,3183.14,0.28,0,2152,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,785,5.59,1.11,12,0.55,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,100838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,60,2,1.91,378993220,118983,73.77,3145,3210,3135,4075,2195,3135,3185.27,0.28,0,-451,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,792,5.64,1.12,12,0.48,566.00,2862.00,5390,20240521,-40.72,2575,20241209,24.08,3600,-11.25,20250210,2905,9.98,20250203,5390,-40.72,20240521,2575,24.08,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250221,090840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,55,2,1.75,95454440,30073,18.64,3145,3200,3135,4075,2195,3135,3174.09,0.28,0,4952,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,791,5.64,1.11,12,0.12,566.00,2862.00,5390,20240521,-40.82,2575,20241209,23.88,3600,-11.39,20250210,2905,9.81,20250203,5390,-40.82,20240521,2575,23.88,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N
20250220,160834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-20,5,-0.63,502856195,160130,84.33,3145,3165,3120,4100,2210,3155,3140.32,0.19,0,22551,3261,3207,3171,3117,3081,3190,3100,124,945,500,2080,5,1,24803369,778,5.54,1.10,12,0.65,566.00,2862.00,5390,20240521,-41.84,2575,20241209,21.75,3600,-12.92,20250210,2905,7.92,20250203,5390,-41.84,20240521,2575,21.75,20241209,3.64,N,128660,500,124 억,,47500,N,N,0,N,00,N
20250220,150837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-25,5,-0.79,479030330,152528,80.33,3145,3165,3120,4100,2210,3155,3140.61,0.19,0,21400,3261,3207,3171,3117,3081,3190,3100,124,945,500,2080,5,1,24803369,776,5.53,1.09,12,0.61,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.64,N,128660,500,124 억,,47500,N,N,0,N,00,N
20250220,140837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-5,5,-0.16,427472810,136065,71.66,3145,3165,3120,4100,2210,3155,3141.68,0.19,0,23673,3261,3207,3171,3117,3081,3190,3100,124,945,500,2080,5,1,24803369,781,5.57,1.10,12,0.55,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.64,N,128660,500,124 억,,47500,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 160837 57 100.00 KOSDAQ 금속 N N N N N 3175 40 2 1.28 643395445 202463 125.52 3145 3210 3135 4075 2195 3135 3177.84 0.28 0 4246 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 788 5.61 1.11 12 0.82 566.00 2862.00 5390 20240521 -41.09 2575 20241209 23.30 3600 -11.81 20250210 2905 9.29 20250203 5390 -41.09 20240521 2575 23.30 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
3 20250221 150841 57 100.00 KOSDAQ 금속 N N N N N 3170 35 2 1.12 608196580 191378 118.65 3145 3210 3135 4075 2195 3135 3177.99 0.28 0 3707 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 786 5.60 1.11 12 0.77 566.00 2862.00 5390 20240521 -41.19 2575 20241209 23.11 3600 -11.94 20250210 2905 9.12 20250203 5390 -41.19 20240521 2575 23.11 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
4 20250221 140840 57 100.00 KOSDAQ 금속 N N N N N 3170 35 2 1.12 546090610 171777 106.50 3145 3210 3135 4075 2195 3135 3179.07 0.28 0 2460 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 786 5.60 1.11 12 0.69 566.00 2862.00 5390 20240521 -41.19 2575 20241209 23.11 3600 -11.94 20250210 2905 9.12 20250203 5390 -41.19 20240521 2575 23.11 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
5 20250221 130839 57 100.00 KOSDAQ 금속 N N N N N 3170 35 2 1.12 494933515 155658 96.50 3145 3210 3135 4075 2195 3135 3179.62 0.28 0 4781 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 786 5.60 1.11 12 0.63 566.00 2862.00 5390 20240521 -41.19 2575 20241209 23.11 3600 -11.94 20250210 2905 9.12 20250203 5390 -41.19 20240521 2575 23.11 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
6 20250221 120840 57 100.00 KOSDAQ 금속 N N N N N 3160 25 2 0.80 487384610 153271 95.02 3145 3210 3135 4075 2195 3135 3179.89 0.28 0 4696 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 784 5.58 1.10 12 0.62 566.00 2862.00 5390 20240521 -41.37 2575 20241209 22.72 3600 -12.22 20250210 2905 8.78 20250203 5390 -41.37 20240521 2575 22.72 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
7 20250221 110836 57 100.00 KOSDAQ 금속 N N N N N 3165 30 2 0.96 437520015 137449 85.21 3145 3210 3135 4075 2195 3135 3183.14 0.28 0 2152 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 785 5.59 1.11 12 0.55 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
8 20250221 100838 57 100.00 KOSDAQ 금속 N N N N N 3195 60 2 1.91 378993220 118983 73.77 3145 3210 3135 4075 2195 3135 3185.27 0.28 0 -451 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 792 5.64 1.12 12 0.48 566.00 2862.00 5390 20240521 -40.72 2575 20241209 24.08 3600 -11.25 20250210 2905 9.98 20250203 5390 -40.72 20240521 2575 24.08 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
9 20250221 090840 57 100.00 KOSDAQ 금속 N N N N N 3190 55 2 1.75 95454440 30073 18.64 3145 3200 3135 4075 2195 3135 3174.09 0.28 0 4952 3185 3160 3140 3115 3095 3150 3105 124 940 500 2060 5 1 24803369 791 5.64 1.11 12 0.12 566.00 2862.00 5390 20240521 -40.82 2575 20241209 23.88 3600 -11.39 20250210 2905 9.81 20250203 5390 -40.82 20240521 2575 23.88 20241209 3.86 N 128660 500 124 억 69989 N N 0 N 00 N
10 20250220 160834 57 100.00 KOSDAQ 금속 N N N N N 3135 -20 5 -0.63 502856195 160130 84.33 3145 3165 3120 4100 2210 3155 3140.32 0.19 0 22551 3261 3207 3171 3117 3081 3190 3100 124 945 500 2080 5 1 24803369 778 5.54 1.10 12 0.65 566.00 2862.00 5390 20240521 -41.84 2575 20241209 21.75 3600 -12.92 20250210 2905 7.92 20250203 5390 -41.84 20240521 2575 21.75 20241209 3.64 N 128660 500 124 억 47500 N N 0 N 00 N
11 20250220 150837 57 100.00 KOSDAQ 금속 N N N N N 3130 -25 5 -0.79 479030330 152528 80.33 3145 3165 3120 4100 2210 3155 3140.61 0.19 0 21400 3261 3207 3171 3117 3081 3190 3100 124 945 500 2080 5 1 24803369 776 5.53 1.09 12 0.61 566.00 2862.00 5390 20240521 -41.93 2575 20241209 21.55 3600 -13.06 20250210 2905 7.75 20250203 5390 -41.93 20240521 2575 21.55 20241209 3.64 N 128660 500 124 억 47500 N N 0 N 00 N
12 20250220 140837 57 100.00 KOSDAQ 금속 N N N N N 3150 -5 5 -0.16 427472810 136065 71.66 3145 3165 3120 4100 2210 3155 3141.68 0.19 0 23673 3261 3207 3171 3117 3081 3190 3100 124 945 500 2080 5 1 24803369 781 5.57 1.10 12 0.55 566.00 2862.00 5390 20240521 -41.56 2575 20241209 22.33 3600 -12.50 20250210 2905 8.43 20250203 5390 -41.56 20240521 2575 22.33 20241209 3.64 N 128660 500 124 억 47500 N N 0 N 00 N