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
138070/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
20250221,160848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-30,5,-1.16,95437590,37171,83.52,2575,2605,2550,3365,1815,2590,2567.53,4.41,0,-6256,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,448,11.18,0.55,12,0.21,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-25,5,-0.97,87488540,34066,76.54,2575,2605,2550,3365,1815,2590,2568.21,4.41,0,-5750,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,449,11.20,0.55,12,0.19,229.00,4638.00,4145,20240417,-38.12,2100,20240806,22.14,2740,-6.39,20250117,2485,3.22,20250203,4145,-38.12,20240417,2100,22.14,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-30,5,-1.16,66308915,25788,57.94,2575,2605,2560,3365,1815,2590,2571.31,4.41,0,-3300,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,448,11.18,0.55,12,0.15,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,130849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-25,5,-0.97,47744245,18540,41.66,2575,2605,2565,3365,1815,2590,2575.20,4.41,0,-1227,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,449,11.20,0.55,12,0.11,229.00,4638.00,4145,20240417,-38.12,2100,20240806,22.14,2740,-6.39,20250117,2485,3.22,20250203,4145,-38.12,20240417,2100,22.14,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,120851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-20,5,-0.77,32756505,12699,28.53,2575,2605,2570,3365,1815,2590,2579.46,4.41,0,-359,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,450,11.22,0.55,12,0.07,229.00,4638.00,4145,20240417,-38.00,2100,20240806,22.38,2740,-6.20,20250117,2485,3.42,20250203,4145,-38.00,20240417,2100,22.38,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-10,5,-0.39,19239330,7450,16.74,2575,2605,2570,3365,1815,2590,2582.46,4.41,0,-757,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,452,11.27,0.56,12,0.04,229.00,4638.00,4145,20240417,-37.76,2100,20240806,22.86,2740,-5.84,20250117,2485,3.82,20250203,4145,-37.76,20240417,2100,22.86,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,100848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,10,2,0.39,8149295,3153,7.08,2575,2605,2570,3365,1815,2590,2584.62,4.41,0,-788,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,455,11.35,0.56,12,0.02,229.00,4638.00,4145,20240417,-37.27,2100,20240806,23.81,2740,-5.11,20250117,2485,4.63,20250203,4145,-37.27,20240417,2100,23.81,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250221,090851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,10,2,0.39,3350515,1301,2.92,2575,2600,2570,3365,1815,2590,2575.34,4.41,0,606,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,455,11.35,0.56,12,0.01,229.00,4638.00,4145,20240417,-37.27,2100,20240806,23.81,2740,-5.11,20250117,2485,4.63,20250203,4145,-37.27,20240417,2100,23.81,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N
20250220,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,0,3,0.00,114838440,44505,79.53,2595,2610,2560,3365,1815,2590,2580.35,4.43,0,-4195,2650,2620,2600,2570,2550,2610,2560,88,775,500,1600,5,1,17503204,453,11.31,0.56,12,0.25,229.00,4638.00,4145,20240417,-37.52,2100,20240806,23.33,2740,-5.47,20250117,2485,4.23,20250203,4145,-37.52,20240417,2100,23.33,20240806,3.77,N,138070,500,87 억,,775402,N,N,0,N,00,N
20250220,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,0,3,0.00,77524985,30110,53.80,2595,2610,2560,3365,1815,2590,2574.73,4.43,0,-4072,2650,2620,2600,2570,2550,2610,2560,88,775,500,1600,5,1,17503204,453,11.31,0.56,12,0.17,229.00,4638.00,4145,20240417,-37.52,2100,20240806,23.33,2740,-5.47,20250117,2485,4.23,20250203,4145,-37.52,20240417,2100,23.33,20240806,3.77,N,138070,500,87 억,,775402,N,N,0,N,00,N
20250220,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-5,5,-0.19,73894985,28703,51.29,2595,2610,2560,3365,1815,2590,2574.47,4.43,0,-3973,2650,2620,2600,2570,2550,2610,2560,88,775,500,1600,5,1,17503204,452,11.29,0.56,12,0.16,229.00,4638.00,4145,20240417,-37.64,2100,20240806,23.10,2740,-5.66,20250117,2485,4.02,20250203,4145,-37.64,20240417,2100,23.10,20240806,3.77,N,138070,500,87 억,,775402,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 160848 57 100.00 KOSDAQ 금속 N N N N N 2560 -30 5 -1.16 95437590 37171 83.52 2575 2605 2550 3365 1815 2590 2567.53 4.41 0 -6256 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 448 11.18 0.55 12 0.21 229.00 4638.00 4145 20240417 -38.24 2100 20240806 21.90 2740 -6.57 20250117 2485 3.02 20250203 4145 -38.24 20240417 2100 21.90 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
3 20250221 150852 57 100.00 KOSDAQ 금속 N N N N N 2565 -25 5 -0.97 87488540 34066 76.54 2575 2605 2550 3365 1815 2590 2568.21 4.41 0 -5750 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 449 11.20 0.55 12 0.19 229.00 4638.00 4145 20240417 -38.12 2100 20240806 22.14 2740 -6.39 20250117 2485 3.22 20250203 4145 -38.12 20240417 2100 22.14 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
4 20250221 140851 57 100.00 KOSDAQ 금속 N N N N N 2560 -30 5 -1.16 66308915 25788 57.94 2575 2605 2560 3365 1815 2590 2571.31 4.41 0 -3300 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 448 11.18 0.55 12 0.15 229.00 4638.00 4145 20240417 -38.24 2100 20240806 21.90 2740 -6.57 20250117 2485 3.02 20250203 4145 -38.24 20240417 2100 21.90 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
5 20250221 130849 57 100.00 KOSDAQ 금속 N N N N N 2565 -25 5 -0.97 47744245 18540 41.66 2575 2605 2565 3365 1815 2590 2575.20 4.41 0 -1227 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 449 11.20 0.55 12 0.11 229.00 4638.00 4145 20240417 -38.12 2100 20240806 22.14 2740 -6.39 20250117 2485 3.22 20250203 4145 -38.12 20240417 2100 22.14 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
6 20250221 120851 57 100.00 KOSDAQ 금속 N N N N N 2570 -20 5 -0.77 32756505 12699 28.53 2575 2605 2570 3365 1815 2590 2579.46 4.41 0 -359 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 450 11.22 0.55 12 0.07 229.00 4638.00 4145 20240417 -38.00 2100 20240806 22.38 2740 -6.20 20250117 2485 3.42 20250203 4145 -38.00 20240417 2100 22.38 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
7 20250221 110847 57 100.00 KOSDAQ 금속 N N N N N 2580 -10 5 -0.39 19239330 7450 16.74 2575 2605 2570 3365 1815 2590 2582.46 4.41 0 -757 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 452 11.27 0.56 12 0.04 229.00 4638.00 4145 20240417 -37.76 2100 20240806 22.86 2740 -5.84 20250117 2485 3.82 20250203 4145 -37.76 20240417 2100 22.86 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
8 20250221 100848 57 100.00 KOSDAQ 금속 N N N N N 2600 10 2 0.39 8149295 3153 7.08 2575 2605 2570 3365 1815 2590 2584.62 4.41 0 -788 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 455 11.35 0.56 12 0.02 229.00 4638.00 4145 20240417 -37.27 2100 20240806 23.81 2740 -5.11 20250117 2485 4.63 20250203 4145 -37.27 20240417 2100 23.81 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
9 20250221 090851 57 100.00 KOSDAQ 금속 N N N N N 2600 10 2 0.39 3350515 1301 2.92 2575 2600 2570 3365 1815 2590 2575.34 4.41 0 606 2636 2612 2586 2562 2536 2600 2550 88 775 500 1600 5 1 17503204 455 11.35 0.56 12 0.01 229.00 4638.00 4145 20240417 -37.27 2100 20240806 23.81 2740 -5.11 20250117 2485 4.63 20250203 4145 -37.27 20240417 2100 23.81 20240806 3.79 N 138070 500 87 억 771207 N N 0 N 00 N
10 20250220 160845 57 100.00 KOSDAQ 금속 N N N N N 2590 0 3 0.00 114838440 44505 79.53 2595 2610 2560 3365 1815 2590 2580.35 4.43 0 -4195 2650 2620 2600 2570 2550 2610 2560 88 775 500 1600 5 1 17503204 453 11.31 0.56 12 0.25 229.00 4638.00 4145 20240417 -37.52 2100 20240806 23.33 2740 -5.47 20250117 2485 4.23 20250203 4145 -37.52 20240417 2100 23.33 20240806 3.77 N 138070 500 87 억 775402 N N 0 N 00 N
11 20250220 150847 57 100.00 KOSDAQ 금속 N N N N N 2590 0 3 0.00 77524985 30110 53.80 2595 2610 2560 3365 1815 2590 2574.73 4.43 0 -4072 2650 2620 2600 2570 2550 2610 2560 88 775 500 1600 5 1 17503204 453 11.31 0.56 12 0.17 229.00 4638.00 4145 20240417 -37.52 2100 20240806 23.33 2740 -5.47 20250117 2485 4.23 20250203 4145 -37.52 20240417 2100 23.33 20240806 3.77 N 138070 500 87 억 775402 N N 0 N 00 N
12 20250220 140847 57 100.00 KOSDAQ 금속 N N N N N 2585 -5 5 -0.19 73894985 28703 51.29 2595 2610 2560 3365 1815 2590 2574.47 4.43 0 -3973 2650 2620 2600 2570 2550 2610 2560 88 775 500 1600 5 1 17503204 452 11.29 0.56 12 0.16 229.00 4638.00 4145 20240417 -37.64 2100 20240806 23.10 2740 -5.66 20250117 2485 4.02 20250203 4145 -37.64 20240417 2100 23.10 20240806 3.77 N 138070 500 87 억 775402 N N 0 N 00 N