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
162300/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
20250221,160909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,55,2,2.31,1018617550,408790,602.96,2375,2610,2375,3100,1670,2385,2491.79,0.67,0,-83406,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1012,15.74,1.40,12,0.99,155.00,1740.00,4480,20240220,-45.54,2005,20241210,21.70,2705,-9.80,20250106,2255,8.20,20250203,4280,-42.99,20240514,2005,21.70,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,150913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,40,2,1.68,950016695,380735,561.58,2375,2610,2375,3100,1670,2385,2495.22,0.67,0,-76650,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1006,15.65,1.39,12,0.92,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4280,-43.34,20240514,2005,20.95,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,40,2,1.68,934776465,374407,552.25,2375,2610,2375,3100,1670,2385,2496.69,0.67,0,-76820,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1006,15.65,1.39,12,0.90,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4280,-43.34,20240514,2005,20.95,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,130911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,45,2,1.89,880030220,351706,518.76,2375,2610,2375,3100,1670,2385,2502.18,0.67,0,-69828,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1008,15.68,1.40,12,0.85,155.00,1740.00,4480,20240220,-45.76,2005,20241210,21.20,2705,-10.17,20250106,2255,7.76,20250203,4280,-43.22,20240514,2005,21.20,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,120912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,30,2,1.26,871569565,348212,513.61,2375,2610,2375,3100,1670,2385,2502.99,0.67,0,-66788,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1002,15.58,1.39,12,0.84,155.00,1740.00,4480,20240220,-46.09,2005,20241210,20.45,2705,-10.72,20250106,2255,7.10,20250203,4280,-43.57,20240514,2005,20.45,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,110908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,30,2,1.26,859705045,343299,506.36,2375,2610,2375,3100,1670,2385,2504.25,0.67,0,-66302,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1002,15.58,1.39,12,0.83,155.00,1740.00,4480,20240220,-46.09,2005,20241210,20.45,2705,-10.72,20250106,2255,7.10,20250203,4280,-43.57,20240514,2005,20.45,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,100910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,40,2,1.68,815132215,324887,479.21,2375,2610,2375,3100,1670,2385,2508.97,0.67,0,-63458,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1006,15.65,1.39,12,0.78,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4280,-43.34,20240514,2005,20.95,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250221,090912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,140,2,5.87,364350605,142763,210.57,2375,2610,2375,3100,1670,2385,2552.14,0.67,0,-34954,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1047,16.29,1.45,12,0.34,155.00,1740.00,4480,20240220,-43.64,2005,20241210,25.94,2705,-6.65,20250106,2255,11.97,20250203,4280,-41.00,20240514,2005,25.94,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N
20250220,160906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-40,5,-1.65,164926720,67601,142.26,2450,2485,2385,3150,1700,2425,2439.71,0.69,0,-4688,2468,2446,2403,2381,2338,2457,2392,41,725,100,1600,5,1,41471382,989,15.39,1.37,12,0.16,155.00,1740.00,4480,20240220,-46.76,2005,20241210,18.95,2705,-11.83,20250106,2255,5.76,20250203,4480,-46.76,20240220,2005,18.95,20241210,1.68,N,162300,100,41 억,,284175,N,N,0,N,00,N
20250220,150908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-20,5,-0.82,159131165,65179,137.16,2450,2485,2395,3150,1700,2425,2441.45,0.69,0,-3985,2468,2446,2403,2381,2338,2457,2392,41,725,100,1600,5,1,41471382,997,15.52,1.38,12,0.16,155.00,1740.00,4480,20240220,-46.32,2005,20241210,19.95,2705,-11.09,20250106,2255,6.65,20250203,4480,-46.32,20240220,2005,19.95,20241210,1.68,N,162300,100,41 억,,284175,N,N,0,N,00,N
20250220,140909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-25,5,-1.03,152641710,62480,131.48,2450,2485,2400,3150,1700,2425,2443.05,0.69,0,-3544,2468,2446,2403,2381,2338,2457,2392,41,725,100,1600,5,1,41471382,995,15.48,1.38,12,0.15,155.00,1740.00,4480,20240220,-46.43,2005,20241210,19.70,2705,-11.28,20250106,2255,6.43,20250203,4480,-46.43,20240220,2005,19.70,20241210,1.68,N,162300,100,41 억,,284175,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 160909 57 100.00 KOSDAQ 금속 N N N N N 2440 55 2 2.31 1018617550 408790 602.96 2375 2610 2375 3100 1670 2385 2491.79 0.67 0 -83406 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1012 15.74 1.40 12 0.99 155.00 1740.00 4480 20240220 -45.54 2005 20241210 21.70 2705 -9.80 20250106 2255 8.20 20250203 4280 -42.99 20240514 2005 21.70 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
3 20250221 150913 57 100.00 KOSDAQ 금속 N N N N N 2425 40 2 1.68 950016695 380735 561.58 2375 2610 2375 3100 1670 2385 2495.22 0.67 0 -76650 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1006 15.65 1.39 12 0.92 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4280 -43.34 20240514 2005 20.95 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
4 20250221 140912 57 100.00 KOSDAQ 금속 N N N N N 2425 40 2 1.68 934776465 374407 552.25 2375 2610 2375 3100 1670 2385 2496.69 0.67 0 -76820 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1006 15.65 1.39 12 0.90 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4280 -43.34 20240514 2005 20.95 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
5 20250221 130911 57 100.00 KOSDAQ 금속 N N N N N 2430 45 2 1.89 880030220 351706 518.76 2375 2610 2375 3100 1670 2385 2502.18 0.67 0 -69828 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1008 15.68 1.40 12 0.85 155.00 1740.00 4480 20240220 -45.76 2005 20241210 21.20 2705 -10.17 20250106 2255 7.76 20250203 4280 -43.22 20240514 2005 21.20 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
6 20250221 120912 57 100.00 KOSDAQ 금속 N N N N N 2415 30 2 1.26 871569565 348212 513.61 2375 2610 2375 3100 1670 2385 2502.99 0.67 0 -66788 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1002 15.58 1.39 12 0.84 155.00 1740.00 4480 20240220 -46.09 2005 20241210 20.45 2705 -10.72 20250106 2255 7.10 20250203 4280 -43.57 20240514 2005 20.45 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
7 20250221 110908 57 100.00 KOSDAQ 금속 N N N N N 2415 30 2 1.26 859705045 343299 506.36 2375 2610 2375 3100 1670 2385 2504.25 0.67 0 -66302 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1002 15.58 1.39 12 0.83 155.00 1740.00 4480 20240220 -46.09 2005 20241210 20.45 2705 -10.72 20250106 2255 7.10 20250203 4280 -43.57 20240514 2005 20.45 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
8 20250221 100910 57 100.00 KOSDAQ 금속 N N N N N 2425 40 2 1.68 815132215 324887 479.21 2375 2610 2375 3100 1670 2385 2508.97 0.67 0 -63458 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1006 15.65 1.39 12 0.78 155.00 1740.00 4480 20240220 -45.87 2005 20241210 20.95 2705 -10.35 20250106 2255 7.54 20250203 4280 -43.34 20240514 2005 20.95 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
9 20250221 090912 57 100.00 KOSDAQ 금속 N N N N N 2525 140 2 5.87 364350605 142763 210.57 2375 2610 2375 3100 1670 2385 2552.14 0.67 0 -34954 2518 2451 2418 2351 2318 2435 2335 41 715 100 1570 5 1 41471382 1047 16.29 1.45 12 0.34 155.00 1740.00 4480 20240220 -43.64 2005 20241210 25.94 2705 -6.65 20250106 2255 11.97 20250203 4280 -41.00 20240514 2005 25.94 20241210 1.67 N 162300 100 41 억 279487 N N 0 N 00 N
10 20250220 160906 57 100.00 KOSDAQ 금속 N N N N N 2385 -40 5 -1.65 164926720 67601 142.26 2450 2485 2385 3150 1700 2425 2439.71 0.69 0 -4688 2468 2446 2403 2381 2338 2457 2392 41 725 100 1600 5 1 41471382 989 15.39 1.37 12 0.16 155.00 1740.00 4480 20240220 -46.76 2005 20241210 18.95 2705 -11.83 20250106 2255 5.76 20250203 4480 -46.76 20240220 2005 18.95 20241210 1.68 N 162300 100 41 억 284175 N N 0 N 00 N
11 20250220 150908 57 100.00 KOSDAQ 금속 N N N N N 2405 -20 5 -0.82 159131165 65179 137.16 2450 2485 2395 3150 1700 2425 2441.45 0.69 0 -3985 2468 2446 2403 2381 2338 2457 2392 41 725 100 1600 5 1 41471382 997 15.52 1.38 12 0.16 155.00 1740.00 4480 20240220 -46.32 2005 20241210 19.95 2705 -11.09 20250106 2255 6.65 20250203 4480 -46.32 20240220 2005 19.95 20241210 1.68 N 162300 100 41 억 284175 N N 0 N 00 N
12 20250220 140909 57 100.00 KOSDAQ 금속 N N N N N 2400 -25 5 -1.03 152641710 62480 131.48 2450 2485 2400 3150 1700 2425 2443.05 0.69 0 -3544 2468 2446 2403 2381 2338 2457 2392 41 725 100 1600 5 1 41471382 995 15.48 1.38 12 0.15 155.00 1740.00 4480 20240220 -46.43 2005 20241210 19.70 2705 -11.28 20250106 2255 6.43 20250203 4480 -46.43 20240220 2005 19.70 20241210 1.68 N 162300 100 41 억 284175 N N 0 N 00 N