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
148930/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
20250221,160901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,60,2,1.52,96934280,24179,43.05,4000,4050,3950,5140,2775,3960,4009.03,0.49,0,-5356,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,409,7.26,0.67,12,0.24,554.00,6023.00,8450,20240222,-52.43,3000,20241209,34.00,4300,-6.51,20250120,3455,16.35,20250102,8450,-52.43,20240222,3000,34.00,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,80,2,2.02,94969085,23691,42.18,4000,4050,3950,5140,2775,3960,4008.66,0.49,0,-5259,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,411,7.29,0.67,12,0.23,554.00,6023.00,8450,20240222,-52.19,3000,20241209,34.67,4300,-6.05,20250120,3455,16.93,20250102,8450,-52.19,20240222,3000,34.67,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,140904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,35,2,0.88,80260105,20016,35.64,4000,4050,3950,5140,2775,3960,4009.80,0.49,0,-4595,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,406,7.21,0.66,12,0.20,554.00,6023.00,8450,20240222,-52.72,3000,20241209,33.17,4300,-7.09,20250120,3455,15.63,20250102,8450,-52.72,20240222,3000,33.17,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,130902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,60,2,1.52,73292640,18260,32.51,4000,4050,3950,5140,2775,3960,4013.84,0.49,0,-4656,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,409,7.26,0.67,12,0.18,554.00,6023.00,8450,20240222,-52.43,3000,20241209,34.00,4300,-6.51,20250120,3455,16.35,20250102,8450,-52.43,20240222,3000,34.00,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,120903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,70,2,1.77,43635955,10912,19.43,4000,4040,3950,5140,2775,3960,3998.90,0.49,0,-3834,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,410,7.27,0.67,12,0.11,554.00,6023.00,8450,20240222,-52.31,3000,20241209,34.33,4300,-6.28,20250120,3455,16.64,20250102,8450,-52.31,20240222,3000,34.33,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,110859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,50,2,1.26,36376535,9101,16.20,4000,4035,3950,5140,2775,3960,3996.98,0.49,0,-3743,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,408,7.24,0.67,12,0.09,554.00,6023.00,8450,20240222,-52.54,3000,20241209,33.67,4300,-6.74,20250120,3455,16.06,20250102,8450,-52.54,20240222,3000,33.67,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,5,2,0.13,23094490,5778,10.29,4000,4035,3950,5140,2775,3960,3996.97,0.49,0,-1979,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,403,7.16,0.66,12,0.06,554.00,6023.00,8450,20240222,-53.08,3000,20241209,32.17,4300,-7.79,20250120,3455,14.76,20250102,8450,-53.08,20240222,3000,32.17,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250221,090904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,25,2,0.63,4550945,1139,2.03,4000,4000,3985,5140,2775,3960,3995.56,0.49,0,-989,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,405,7.19,0.66,12,0.01,554.00,6023.00,8450,20240222,-52.84,3000,20241209,32.83,4300,-7.33,20250120,3455,15.34,20250102,8450,-52.84,20240222,3000,32.83,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N
20250220,160857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,170,2,4.49,222707455,56101,37.66,3795,4100,3795,4925,2655,3790,3969.76,0.52,0,-3128,4360,4075,3855,3570,3350,4217,3712,51,1135,500,2340,5,1,10175213,403,7.15,0.66,12,0.55,554.00,6023.00,8450,20240222,-53.14,3000,20241209,32.00,4300,-7.91,20250120,3455,14.62,20250102,8450,-53.14,20240222,3000,32.00,20241209,1.47,N,148930,500,50 억,,53028,N,N,0,N,00,N
20250220,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,165,2,4.35,215949330,54392,36.52,3795,4100,3795,4925,2655,3790,3970.24,0.52,0,-3092,4360,4075,3855,3570,3350,4217,3712,51,1135,500,2340,5,1,10175213,402,7.14,0.66,12,0.53,554.00,6023.00,8450,20240222,-53.20,3000,20241209,31.83,4300,-8.02,20250120,3455,14.47,20250102,8450,-53.20,20240222,3000,31.83,20241209,1.47,N,148930,500,50 억,,53028,N,N,0,N,00,N
20250220,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,185,2,4.88,206690360,52054,34.95,3795,4100,3795,4925,2655,3790,3970.69,0.52,0,-2856,4360,4075,3855,3570,3350,4217,3712,51,1135,500,2340,5,1,10175213,404,7.18,0.66,12,0.51,554.00,6023.00,8450,20240222,-52.96,3000,20241209,32.50,4300,-7.56,20250120,3455,15.05,20250102,8450,-52.96,20240222,3000,32.50,20241209,1.47,N,148930,500,50 억,,53028,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 160901 57 100.00 KOSDAQ 금속 N N N N N 4020 60 2 1.52 96934280 24179 43.05 4000 4050 3950 5140 2775 3960 4009.03 0.49 0 -5356 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 409 7.26 0.67 12 0.24 554.00 6023.00 8450 20240222 -52.43 3000 20241209 34.00 4300 -6.51 20250120 3455 16.35 20250102 8450 -52.43 20240222 3000 34.00 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
3 20250221 150904 57 100.00 KOSDAQ 금속 N N N N N 4040 80 2 2.02 94969085 23691 42.18 4000 4050 3950 5140 2775 3960 4008.66 0.49 0 -5259 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 411 7.29 0.67 12 0.23 554.00 6023.00 8450 20240222 -52.19 3000 20241209 34.67 4300 -6.05 20250120 3455 16.93 20250102 8450 -52.19 20240222 3000 34.67 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
4 20250221 140904 57 100.00 KOSDAQ 금속 N N N N N 3995 35 2 0.88 80260105 20016 35.64 4000 4050 3950 5140 2775 3960 4009.80 0.49 0 -4595 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 406 7.21 0.66 12 0.20 554.00 6023.00 8450 20240222 -52.72 3000 20241209 33.17 4300 -7.09 20250120 3455 15.63 20250102 8450 -52.72 20240222 3000 33.17 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
5 20250221 130902 57 100.00 KOSDAQ 금속 N N N N N 4020 60 2 1.52 73292640 18260 32.51 4000 4050 3950 5140 2775 3960 4013.84 0.49 0 -4656 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 409 7.26 0.67 12 0.18 554.00 6023.00 8450 20240222 -52.43 3000 20241209 34.00 4300 -6.51 20250120 3455 16.35 20250102 8450 -52.43 20240222 3000 34.00 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
6 20250221 120903 57 100.00 KOSDAQ 금속 N N N N N 4030 70 2 1.77 43635955 10912 19.43 4000 4040 3950 5140 2775 3960 3998.90 0.49 0 -3834 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 410 7.27 0.67 12 0.11 554.00 6023.00 8450 20240222 -52.31 3000 20241209 34.33 4300 -6.28 20250120 3455 16.64 20250102 8450 -52.31 20240222 3000 34.33 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
7 20250221 110859 57 100.00 KOSDAQ 금속 N N N N N 4010 50 2 1.26 36376535 9101 16.20 4000 4035 3950 5140 2775 3960 3996.98 0.49 0 -3743 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 408 7.24 0.67 12 0.09 554.00 6023.00 8450 20240222 -52.54 3000 20241209 33.67 4300 -6.74 20250120 3455 16.06 20250102 8450 -52.54 20240222 3000 33.67 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
8 20250221 100901 57 100.00 KOSDAQ 금속 N N N N N 3965 5 2 0.13 23094490 5778 10.29 4000 4035 3950 5140 2775 3960 3996.97 0.49 0 -1979 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 403 7.16 0.66 12 0.06 554.00 6023.00 8450 20240222 -53.08 3000 20241209 32.17 4300 -7.79 20250120 3455 14.76 20250102 8450 -53.08 20240222 3000 32.17 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
9 20250221 090904 57 100.00 KOSDAQ 금속 N N N N N 3985 25 2 0.63 4550945 1139 2.03 4000 4000 3985 5140 2775 3960 3995.56 0.49 0 -989 4256 4107 3951 3802 3646 4182 3877 51 1180 500 2450 5 1 10175213 405 7.19 0.66 12 0.01 554.00 6023.00 8450 20240222 -52.84 3000 20241209 32.83 4300 -7.33 20250120 3455 15.34 20250102 8450 -52.84 20240222 3000 32.83 20241209 1.47 N 148930 500 50 억 50000 N N 0 N 00 N
10 20250220 160857 57 100.00 KOSDAQ 금속 N N N N N 3960 170 2 4.49 222707455 56101 37.66 3795 4100 3795 4925 2655 3790 3969.76 0.52 0 -3128 4360 4075 3855 3570 3350 4217 3712 51 1135 500 2340 5 1 10175213 403 7.15 0.66 12 0.55 554.00 6023.00 8450 20240222 -53.14 3000 20241209 32.00 4300 -7.91 20250120 3455 14.62 20250102 8450 -53.14 20240222 3000 32.00 20241209 1.47 N 148930 500 50 억 53028 N N 0 N 00 N
11 20250220 150900 57 100.00 KOSDAQ 금속 N N N N N 3955 165 2 4.35 215949330 54392 36.52 3795 4100 3795 4925 2655 3790 3970.24 0.52 0 -3092 4360 4075 3855 3570 3350 4217 3712 51 1135 500 2340 5 1 10175213 402 7.14 0.66 12 0.53 554.00 6023.00 8450 20240222 -53.20 3000 20241209 31.83 4300 -8.02 20250120 3455 14.47 20250102 8450 -53.20 20240222 3000 31.83 20241209 1.47 N 148930 500 50 억 53028 N N 0 N 00 N
12 20250220 140900 57 100.00 KOSDAQ 금속 N N N N N 3975 185 2 4.88 206690360 52054 34.95 3795 4100 3795 4925 2655 3790 3970.69 0.52 0 -2856 4360 4075 3855 3570 3350 4217 3712 51 1135 500 2340 5 1 10175213 404 7.18 0.66 12 0.51 554.00 6023.00 8450 20240222 -52.96 3000 20241209 32.50 4300 -7.56 20250120 3455 15.05 20250102 8450 -52.96 20240222 3000 32.50 20241209 1.47 N 148930 500 50 억 53028 N N 0 N 00 N