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
146060/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
20250221,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1247,3,2,0.24,89071874,71437,115.52,1238,1269,1231,1617,871,1244,1246.86,1.40,0,2270,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.30,-837.00,2021.00,2580,20240220,-51.67,969,20241209,28.69,1269,-1.73,20250221,1100,13.36,20250102,2455,-49.21,20240222,969,28.69,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,0,3,0.00,88035638,70605,114.18,1238,1269,1231,1617,871,1244,1246.88,1.40,0,2640,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.29,-837.00,2021.00,2580,20240220,-51.78,969,20241209,28.38,1269,-1.97,20250221,1100,13.09,20250102,2455,-49.33,20240222,969,28.38,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,0,3,0.00,83268849,66767,107.97,1238,1269,1231,1617,871,1244,1247.16,1.40,0,3361,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.28,-837.00,2021.00,2580,20240220,-51.78,969,20241209,28.38,1269,-1.97,20250221,1100,13.09,20250102,2455,-49.33,20240222,969,28.38,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,130900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,0,3,0.00,68811397,55068,89.05,1238,1269,1231,1617,871,1244,1249.57,1.40,0,2286,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.23,-837.00,2021.00,2580,20240220,-51.78,969,20241209,28.38,1269,-1.97,20250221,1100,13.09,20250102,2455,-49.33,20240222,969,28.38,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,120901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,1,2,0.08,67770958,54231,87.70,1238,1269,1231,1617,871,1244,1249.67,1.40,0,2171,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.23,-837.00,2021.00,2580,20240220,-51.74,969,20241209,28.48,1269,-1.89,20250221,1100,13.18,20250102,2455,-49.29,20240222,969,28.48,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,110857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,1,2,0.08,66140062,52921,85.58,1238,1269,1231,1617,871,1244,1249.79,1.40,0,2171,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.22,-837.00,2021.00,2580,20240220,-51.74,969,20241209,28.48,1269,-1.89,20250221,1100,13.18,20250102,2455,-49.29,20240222,969,28.48,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,100859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1249,5,2,0.40,55706457,44543,72.03,1238,1269,1231,1617,871,1244,1250.62,1.40,0,2275,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,300,-1.49,0.62,12,0.19,-837.00,2021.00,2580,20240220,-51.59,969,20241209,28.90,1269,-1.58,20250221,1100,13.55,20250102,2455,-49.12,20240222,969,28.90,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250221,090902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1251,7,2,0.56,13492358,10822,17.50,1238,1251,1238,1617,871,1244,1246.75,1.40,0,18,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,300,-1.49,0.62,12,0.05,-837.00,2021.00,2580,20240220,-51.51,969,20241209,29.10,1251,0.00,20250221,1100,13.73,20250102,2455,-49.04,20240222,969,29.10,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N
20250220,160855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,8,2,0.65,76287031,61582,117.01,1240,1247,1227,1606,866,1236,1238.76,1.41,0,-2740,1246,1241,1235,1230,1224,1243,1232,24,370,100,880,1,1,24015595,299,-1.49,0.62,12,0.26,-837.00,2021.00,2580,20240220,-51.78,969,20241209,28.38,1247,-0.24,20250220,1100,13.09,20250102,2580,-51.78,20240220,969,28.38,20241209,0.73,N,146060,100,24 억,,339205,N,N,0,N,00,N
20250220,150858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,9,2,0.73,74799305,60386,114.74,1240,1247,1227,1606,866,1236,1238.69,1.41,0,-2650,1246,1241,1235,1230,1224,1243,1232,24,370,100,880,1,1,24015595,299,-1.49,0.62,12,0.25,-837.00,2021.00,2580,20240220,-51.74,969,20241209,28.48,1247,-0.16,20250220,1100,13.18,20250102,2580,-51.74,20240220,969,28.48,20241209,0.73,N,146060,100,24 억,,339205,N,N,0,N,00,N
20250220,140858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,9,2,0.73,52713669,42601,80.95,1240,1245,1227,1606,866,1236,1237.38,1.41,0,-2383,1246,1241,1235,1230,1224,1243,1232,24,370,100,880,1,1,24015595,299,-1.49,0.62,12,0.18,-837.00,2021.00,2580,20240220,-51.74,969,20241209,28.48,1245,0.00,20250220,1100,13.18,20250102,2580,-51.74,20240220,969,28.48,20241209,0.73,N,146060,100,24 억,,339205,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 160859 57 100.00 KOSDAQ 금속 N N N N N 1247 3 2 0.24 89071874 71437 115.52 1238 1269 1231 1617 871 1244 1246.86 1.40 0 2270 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 299 -1.49 0.62 12 0.30 -837.00 2021.00 2580 20240220 -51.67 969 20241209 28.69 1269 -1.73 20250221 1100 13.36 20250102 2455 -49.21 20240222 969 28.69 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
3 20250221 150902 57 100.00 KOSDAQ 금속 N N N N N 1244 0 3 0.00 88035638 70605 114.18 1238 1269 1231 1617 871 1244 1246.88 1.40 0 2640 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 299 -1.49 0.62 12 0.29 -837.00 2021.00 2580 20240220 -51.78 969 20241209 28.38 1269 -1.97 20250221 1100 13.09 20250102 2455 -49.33 20240222 969 28.38 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
4 20250221 140902 57 100.00 KOSDAQ 금속 N N N N N 1244 0 3 0.00 83268849 66767 107.97 1238 1269 1231 1617 871 1244 1247.16 1.40 0 3361 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 299 -1.49 0.62 12 0.28 -837.00 2021.00 2580 20240220 -51.78 969 20241209 28.38 1269 -1.97 20250221 1100 13.09 20250102 2455 -49.33 20240222 969 28.38 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
5 20250221 130900 57 100.00 KOSDAQ 금속 N N N N N 1244 0 3 0.00 68811397 55068 89.05 1238 1269 1231 1617 871 1244 1249.57 1.40 0 2286 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 299 -1.49 0.62 12 0.23 -837.00 2021.00 2580 20240220 -51.78 969 20241209 28.38 1269 -1.97 20250221 1100 13.09 20250102 2455 -49.33 20240222 969 28.38 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
6 20250221 120901 57 100.00 KOSDAQ 금속 N N N N N 1245 1 2 0.08 67770958 54231 87.70 1238 1269 1231 1617 871 1244 1249.67 1.40 0 2171 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 299 -1.49 0.62 12 0.23 -837.00 2021.00 2580 20240220 -51.74 969 20241209 28.48 1269 -1.89 20250221 1100 13.18 20250102 2455 -49.29 20240222 969 28.48 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
7 20250221 110857 57 100.00 KOSDAQ 금속 N N N N N 1245 1 2 0.08 66140062 52921 85.58 1238 1269 1231 1617 871 1244 1249.79 1.40 0 2171 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 299 -1.49 0.62 12 0.22 -837.00 2021.00 2580 20240220 -51.74 969 20241209 28.48 1269 -1.89 20250221 1100 13.18 20250102 2455 -49.29 20240222 969 28.48 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
8 20250221 100859 57 100.00 KOSDAQ 금속 N N N N N 1249 5 2 0.40 55706457 44543 72.03 1238 1269 1231 1617 871 1244 1250.62 1.40 0 2275 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 300 -1.49 0.62 12 0.19 -837.00 2021.00 2580 20240220 -51.59 969 20241209 28.90 1269 -1.58 20250221 1100 13.55 20250102 2455 -49.12 20240222 969 28.90 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
9 20250221 090902 57 100.00 KOSDAQ 금속 N N N N N 1251 7 2 0.56 13492358 10822 17.50 1238 1251 1238 1617 871 1244 1246.75 1.40 0 18 1259 1251 1239 1231 1219 1255 1235 24 373 100 890 1 1 24015595 300 -1.49 0.62 12 0.05 -837.00 2021.00 2580 20240220 -51.51 969 20241209 29.10 1251 0.00 20250221 1100 13.73 20250102 2455 -49.04 20240222 969 29.10 20241209 0.74 N 146060 100 24 억 336465 N N 0 N 00 N
10 20250220 160855 57 100.00 KOSDAQ 금속 N N N N N 1244 8 2 0.65 76287031 61582 117.01 1240 1247 1227 1606 866 1236 1238.76 1.41 0 -2740 1246 1241 1235 1230 1224 1243 1232 24 370 100 880 1 1 24015595 299 -1.49 0.62 12 0.26 -837.00 2021.00 2580 20240220 -51.78 969 20241209 28.38 1247 -0.24 20250220 1100 13.09 20250102 2580 -51.78 20240220 969 28.38 20241209 0.73 N 146060 100 24 억 339205 N N 0 N 00 N
11 20250220 150858 57 100.00 KOSDAQ 금속 N N N N N 1245 9 2 0.73 74799305 60386 114.74 1240 1247 1227 1606 866 1236 1238.69 1.41 0 -2650 1246 1241 1235 1230 1224 1243 1232 24 370 100 880 1 1 24015595 299 -1.49 0.62 12 0.25 -837.00 2021.00 2580 20240220 -51.74 969 20241209 28.48 1247 -0.16 20250220 1100 13.18 20250102 2580 -51.74 20240220 969 28.48 20241209 0.73 N 146060 100 24 억 339205 N N 0 N 00 N
12 20250220 140858 57 100.00 KOSDAQ 금속 N N N N N 1245 9 2 0.73 52713669 42601 80.95 1240 1245 1227 1606 866 1236 1237.38 1.41 0 -2383 1246 1241 1235 1230 1224 1243 1232 24 370 100 880 1 1 24015595 299 -1.49 0.62 12 0.18 -837.00 2021.00 2580 20240220 -51.74 969 20241209 28.48 1245 0.00 20250220 1100 13.18 20250102 2580 -51.74 20240220 969 28.48 20241209 0.73 N 146060 100 24 억 339205 N N 0 N 00 N