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
147830/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
20250221,160900,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,1110832990,174023,61.08,6320,6490,6310,8250,4450,6350,6383.29,0.20,0,4808,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.87,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,150903,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,997929530,156227,54.83,6320,6490,6310,8250,4450,6350,6387.69,0.20,0,3505,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.78,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,140902,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,940820270,147259,51.68,6320,6490,6310,8250,4450,6350,6388.89,0.20,0,3935,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.74,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,130901,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6370,20,2,0.31,800520650,125187,43.94,6320,6490,6310,8250,4450,6350,6394.61,0.20,0,2525,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1274,17.50,1.61,12,0.63,364.00,3951.00,11680,20240711,-45.46,3360,20240227,89.58,8510,-25.15,20250114,5460,16.67,20250102,11680,-45.46,20240711,3360,89.58,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,120902,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6410,60,2,0.94,691020290,108030,37.92,6320,6490,6310,8250,4450,6350,6396.57,0.20,0,-1612,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1282,17.61,1.62,12,0.54,364.00,3951.00,11680,20240711,-45.12,3360,20240227,90.77,8510,-24.68,20250114,5460,17.40,20250102,11680,-45.12,20240711,3360,90.77,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,110858,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6490,140,2,2.20,547730040,85709,30.08,6320,6490,6310,8250,4450,6350,6390.59,0.20,0,-3595,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1298,17.83,1.64,12,0.43,364.00,3951.00,11680,20240711,-44.43,3360,20240227,93.15,8510,-23.74,20250114,5460,18.86,20250102,11680,-44.43,20240711,3360,93.15,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,100900,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6380,30,2,0.47,323430040,50908,17.87,6320,6400,6310,8250,4450,6350,6353.23,0.20,0,4872,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1276,17.53,1.61,12,0.25,364.00,3951.00,11680,20240711,-45.38,3360,20240227,89.88,8510,-25.03,20250114,5460,16.85,20250102,11680,-45.38,20240711,3360,89.88,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250221,090903,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,114784680,18028,6.33,6320,6390,6320,8250,4450,6350,6367.04,0.20,0,7481,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.09,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N
20250220,160856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6350,-280,5,-4.22,1824504260,282217,20.41,6590,6610,6350,8610,4650,6630,6465.17,0.14,0,10692,7190,6910,6750,6470,6310,6830,6390,100,1980,500,4240,10,1,20000000,1270,17.45,1.61,12,1.41,364.00,3951.00,11680,20240711,-45.63,3360,20240227,88.99,8510,-25.38,20250114,5460,16.30,20250102,11680,-45.63,20240711,3360,88.99,20240227,7.44,N,147830,500,100 억,,28653,N,N,0,N,00,N
20250220,150859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6370,-260,5,-3.92,1703933160,263272,19.04,6590,6610,6350,8610,4650,6630,6472.03,0.14,0,10871,7190,6910,6750,6470,6310,6830,6390,100,1980,500,4240,10,1,20000000,1274,17.50,1.61,12,1.32,364.00,3951.00,11680,20240711,-45.46,3360,20240227,89.58,8510,-25.15,20250114,5460,16.67,20250102,11680,-45.46,20240711,3360,89.58,20240227,7.44,N,147830,500,100 억,,28653,N,N,0,N,00,N
20250220,140859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6450,-180,5,-2.71,1341387660,206504,14.93,6590,6610,6410,8610,4650,6630,6495.58,0.14,0,6285,7190,6910,6750,6470,6310,6830,6390,100,1980,500,4240,10,1,20000000,1290,17.72,1.63,12,1.03,364.00,3951.00,11680,20240711,-44.78,3360,20240227,91.96,8510,-24.21,20250114,5460,18.13,20250102,11680,-44.78,20240711,3360,91.96,20240227,7.44,N,147830,500,100 억,,28653,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 160900 55 60.00 KOSDAQ 금속 N N N Y 60 N 6360 10 2 0.16 1110832990 174023 61.08 6320 6490 6310 8250 4450 6350 6383.29 0.20 0 4808 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1272 17.47 1.61 12 0.87 364.00 3951.00 11680 20240711 -45.55 3360 20240227 89.29 8510 -25.26 20250114 5460 16.48 20250102 11680 -45.55 20240711 3360 89.29 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
3 20250221 150903 55 60.00 KOSDAQ 금속 N N N Y 60 N 6360 10 2 0.16 997929530 156227 54.83 6320 6490 6310 8250 4450 6350 6387.69 0.20 0 3505 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1272 17.47 1.61 12 0.78 364.00 3951.00 11680 20240711 -45.55 3360 20240227 89.29 8510 -25.26 20250114 5460 16.48 20250102 11680 -45.55 20240711 3360 89.29 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
4 20250221 140902 55 60.00 KOSDAQ 금속 N N N Y 60 N 6360 10 2 0.16 940820270 147259 51.68 6320 6490 6310 8250 4450 6350 6388.89 0.20 0 3935 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1272 17.47 1.61 12 0.74 364.00 3951.00 11680 20240711 -45.55 3360 20240227 89.29 8510 -25.26 20250114 5460 16.48 20250102 11680 -45.55 20240711 3360 89.29 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
5 20250221 130901 55 60.00 KOSDAQ 금속 N N N Y 60 N 6370 20 2 0.31 800520650 125187 43.94 6320 6490 6310 8250 4450 6350 6394.61 0.20 0 2525 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1274 17.50 1.61 12 0.63 364.00 3951.00 11680 20240711 -45.46 3360 20240227 89.58 8510 -25.15 20250114 5460 16.67 20250102 11680 -45.46 20240711 3360 89.58 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
6 20250221 120902 55 60.00 KOSDAQ 금속 N N N Y 60 N 6410 60 2 0.94 691020290 108030 37.92 6320 6490 6310 8250 4450 6350 6396.57 0.20 0 -1612 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1282 17.61 1.62 12 0.54 364.00 3951.00 11680 20240711 -45.12 3360 20240227 90.77 8510 -24.68 20250114 5460 17.40 20250102 11680 -45.12 20240711 3360 90.77 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
7 20250221 110858 55 60.00 KOSDAQ 금속 N N N Y 60 N 6490 140 2 2.20 547730040 85709 30.08 6320 6490 6310 8250 4450 6350 6390.59 0.20 0 -3595 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1298 17.83 1.64 12 0.43 364.00 3951.00 11680 20240711 -44.43 3360 20240227 93.15 8510 -23.74 20250114 5460 18.86 20250102 11680 -44.43 20240711 3360 93.15 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
8 20250221 100900 55 60.00 KOSDAQ 금속 N N N Y 60 N 6380 30 2 0.47 323430040 50908 17.87 6320 6400 6310 8250 4450 6350 6353.23 0.20 0 4872 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1276 17.53 1.61 12 0.25 364.00 3951.00 11680 20240711 -45.38 3360 20240227 89.88 8510 -25.03 20250114 5460 16.85 20250102 11680 -45.38 20240711 3360 89.88 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
9 20250221 090903 55 60.00 KOSDAQ 금속 N N N Y 60 N 6360 10 2 0.16 114784680 18028 6.33 6320 6390 6320 8250 4450 6350 6367.04 0.20 0 7481 6696 6522 6436 6262 6176 6480 6220 100 1900 500 4060 10 1 20000000 1272 17.47 1.61 12 0.09 364.00 3951.00 11680 20240711 -45.55 3360 20240227 89.29 8510 -25.26 20250114 5460 16.48 20250102 11680 -45.55 20240711 3360 89.29 20240227 7.46 N 147830 500 100 억 39276 N N 0 N 00 N
10 20250220 160856 55 60.00 KOSDAQ 금속 N N N Y 60 N 6350 -280 5 -4.22 1824504260 282217 20.41 6590 6610 6350 8610 4650 6630 6465.17 0.14 0 10692 7190 6910 6750 6470 6310 6830 6390 100 1980 500 4240 10 1 20000000 1270 17.45 1.61 12 1.41 364.00 3951.00 11680 20240711 -45.63 3360 20240227 88.99 8510 -25.38 20250114 5460 16.30 20250102 11680 -45.63 20240711 3360 88.99 20240227 7.44 N 147830 500 100 억 28653 N N 0 N 00 N
11 20250220 150859 55 60.00 KOSDAQ 금속 N N N Y 60 N 6370 -260 5 -3.92 1703933160 263272 19.04 6590 6610 6350 8610 4650 6630 6472.03 0.14 0 10871 7190 6910 6750 6470 6310 6830 6390 100 1980 500 4240 10 1 20000000 1274 17.50 1.61 12 1.32 364.00 3951.00 11680 20240711 -45.46 3360 20240227 89.58 8510 -25.15 20250114 5460 16.67 20250102 11680 -45.46 20240711 3360 89.58 20240227 7.44 N 147830 500 100 억 28653 N N 0 N 00 N
12 20250220 140859 55 60.00 KOSDAQ 금속 N N N Y 60 N 6450 -180 5 -2.71 1341387660 206504 14.93 6590 6610 6410 8610 4650 6630 6495.58 0.14 0 6285 7190 6910 6750 6470 6310 6830 6390 100 1980 500 4240 10 1 20000000 1290 17.72 1.63 12 1.03 364.00 3951.00 11680 20240711 -44.78 3360 20240227 91.96 8510 -24.21 20250114 5460 18.13 20250102 11680 -44.78 20240711 3360 91.96 20240227 7.44 N 147830 500 100 억 28653 N N 0 N 00 N