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
140520/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
20250221,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,55,2,2.73,36016920,17644,167.70,2030,2085,2000,2615,1415,2015,2041.29,0.22,0,-487,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,437,16.97,0.29,12,0.08,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2135,-3.04,20250123,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,12053735,5978,56.82,2030,2030,2000,2615,1415,2015,2016.35,0.22,0,-270,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,427,16.60,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.96,1920,20241209,5.47,2135,-5.15,20250123,1995,1.50,20250219,2735,-25.96,20240612,1920,5.47,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,6067970,3001,28.52,2030,2030,2000,2615,1415,2015,2021.98,0.22,0,-270,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,426,16.56,0.28,12,0.01,122.00,7191.00,2735,20240612,-26.14,1920,20241209,5.21,2135,-5.39,20250123,1995,1.25,20250219,2735,-26.14,20240612,1920,5.21,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,130854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,6019720,2977,28.30,2030,2030,2000,2615,1415,2015,2022.08,0.22,0,-270,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,426,16.56,0.28,12,0.01,122.00,7191.00,2735,20240612,-26.14,1920,20241209,5.21,2135,-5.39,20250123,1995,1.25,20250219,2735,-26.14,20240612,1920,5.21,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,120855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,4203740,2078,19.75,2030,2030,2000,2615,1415,2015,2022.97,0.22,0,-270,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.01,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,110851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,4068710,2011,19.11,2030,2030,2000,2615,1415,2015,2023.23,0.22,0,-268,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.01,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,100852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,3711940,1834,17.43,2030,2030,2000,2615,1415,2015,2023.96,0.22,0,-268,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,427,16.60,0.28,12,0.01,122.00,7191.00,2735,20240612,-25.96,1920,20241209,5.47,2135,-5.15,20250123,1995,1.50,20250219,2735,-25.96,20240612,1920,5.47,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250221,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,1242360,612,5.82,2030,2030,2030,2615,1415,2015,2030.00,0.22,0,0,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,429,16.64,0.28,12,0.00,122.00,7191.00,2735,20240612,-25.78,1920,20241209,5.73,2135,-4.92,20250123,1995,1.75,20250219,2735,-25.78,20240612,1920,5.73,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N
20250220,160849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,21157330,10521,101.48,2025,2025,2000,2615,1415,2015,2010.95,0.22,0,-46,2048,2031,2013,1996,1978,2022,1987,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.05,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,45569,N,N,0,N,00,N
20250220,150851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,16964210,8435,81.36,2025,2025,2000,2615,1415,2015,2011.17,0.22,0,-30,2048,2031,2013,1996,1978,2022,1987,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.04,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,45569,N,N,0,N,00,N
20250220,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,16668700,8288,79.94,2025,2025,2000,2615,1415,2015,2011.18,0.22,0,-30,2048,2031,2013,1996,1978,2022,1987,106,600,500,1450,5,1,21109243,425,16.52,0.28,12,0.04,122.00,7191.00,2735,20240612,-26.33,1920,20241209,4.95,2135,-5.62,20250123,1995,1.00,20250219,2735,-26.33,20240612,1920,4.95,20241209,1.07,N,140520,500,105 억,,45569,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 160852 57 100.00 KOSDAQ 금속 N N N N N 2070 55 2 2.73 36016920 17644 167.70 2030 2085 2000 2615 1415 2015 2041.29 0.22 0 -487 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 437 16.97 0.29 12 0.08 122.00 7191.00 2735 20240612 -24.31 1920 20241209 7.81 2135 -3.04 20250123 1995 3.76 20250219 2735 -24.31 20240612 1920 7.81 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
3 20250221 150856 57 100.00 KOSDAQ 금속 N N N N N 2025 10 2 0.50 12053735 5978 56.82 2030 2030 2000 2615 1415 2015 2016.35 0.22 0 -270 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 427 16.60 0.28 12 0.03 122.00 7191.00 2735 20240612 -25.96 1920 20241209 5.47 2135 -5.15 20250123 1995 1.50 20250219 2735 -25.96 20240612 1920 5.47 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
4 20250221 140855 57 100.00 KOSDAQ 금속 N N N N N 2020 5 2 0.25 6067970 3001 28.52 2030 2030 2000 2615 1415 2015 2021.98 0.22 0 -270 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 426 16.56 0.28 12 0.01 122.00 7191.00 2735 20240612 -26.14 1920 20241209 5.21 2135 -5.39 20250123 1995 1.25 20250219 2735 -26.14 20240612 1920 5.21 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
5 20250221 130854 57 100.00 KOSDAQ 금속 N N N N N 2020 5 2 0.25 6019720 2977 28.30 2030 2030 2000 2615 1415 2015 2022.08 0.22 0 -270 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 426 16.56 0.28 12 0.01 122.00 7191.00 2735 20240612 -26.14 1920 20241209 5.21 2135 -5.39 20250123 1995 1.25 20250219 2735 -26.14 20240612 1920 5.21 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
6 20250221 120855 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 4203740 2078 19.75 2030 2030 2000 2615 1415 2015 2022.97 0.22 0 -270 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.01 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
7 20250221 110851 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 4068710 2011 19.11 2030 2030 2000 2615 1415 2015 2023.23 0.22 0 -268 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.01 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
8 20250221 100852 57 100.00 KOSDAQ 금속 N N N N N 2025 10 2 0.50 3711940 1834 17.43 2030 2030 2000 2615 1415 2015 2023.96 0.22 0 -268 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 427 16.60 0.28 12 0.01 122.00 7191.00 2735 20240612 -25.96 1920 20241209 5.47 2135 -5.15 20250123 1995 1.50 20250219 2735 -25.96 20240612 1920 5.47 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
9 20250221 090855 57 100.00 KOSDAQ 금속 N N N N N 2030 15 2 0.74 1242360 612 5.82 2030 2030 2030 2615 1415 2015 2030.00 0.22 0 0 2038 2026 2013 2001 1988 2020 1995 106 600 500 1450 5 1 21109243 429 16.64 0.28 12 0.00 122.00 7191.00 2735 20240612 -25.78 1920 20241209 5.73 2135 -4.92 20250123 1995 1.75 20250219 2735 -25.78 20240612 1920 5.73 20241209 1.07 N 140520 500 105 억 45523 N N 0 N 00 N
10 20250220 160849 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 21157330 10521 101.48 2025 2025 2000 2615 1415 2015 2010.95 0.22 0 -46 2048 2031 2013 1996 1978 2022 1987 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.05 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 45569 N N 0 N 00 N
11 20250220 150851 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 16964210 8435 81.36 2025 2025 2000 2615 1415 2015 2011.17 0.22 0 -30 2048 2031 2013 1996 1978 2022 1987 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.04 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 45569 N N 0 N 00 N
12 20250220 140851 57 100.00 KOSDAQ 금속 N N N N N 2015 0 3 0.00 16668700 8288 79.94 2025 2025 2000 2615 1415 2015 2011.18 0.22 0 -30 2048 2031 2013 1996 1978 2022 1987 106 600 500 1450 5 1 21109243 425 16.52 0.28 12 0.04 122.00 7191.00 2735 20240612 -26.33 1920 20241209 4.95 2135 -5.62 20250123 1995 1.00 20250219 2735 -26.33 20240612 1920 4.95 20241209 1.07 N 140520 500 105 억 45569 N N 0 N 00 N