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
192390/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
20250221,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-100,5,-2.49,181191830,45839,103.53,4020,4030,3915,5220,2815,4020,3952.93,2.07,0,-1420,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,432,6.56,0.61,12,0.42,598.00,6383.00,5880,20241119,-33.33,3050,20240530,28.52,4550,-13.85,20250120,3725,5.23,20250102,5880,-33.33,20241119,3050,28.52,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,150934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,-75,5,-1.87,163559955,41344,93.38,4020,4030,3920,5220,2815,4020,3956.07,2.07,0,-744,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,435,6.60,0.62,12,0.37,598.00,6383.00,5880,20241119,-32.91,3050,20240530,29.34,4550,-13.30,20250120,3725,5.91,20250102,5880,-32.91,20241119,3050,29.34,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-50,5,-1.24,108227550,27281,61.61,4020,4030,3935,5220,2815,4020,3967.14,2.07,0,48,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,438,6.64,0.62,12,0.25,598.00,6383.00,5880,20241119,-32.48,3050,20240530,30.16,4550,-12.75,20250120,3725,6.58,20250102,5880,-32.48,20241119,3050,30.16,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,-60,5,-1.49,97557680,24580,55.51,4020,4030,3935,5220,2815,4020,3968.99,2.07,0,673,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,437,6.62,0.62,12,0.22,598.00,6383.00,5880,20241119,-32.65,3050,20240530,29.84,4550,-12.97,20250120,3725,6.31,20250102,5880,-32.65,20241119,3050,29.84,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,120933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,-45,5,-1.12,55061500,13834,31.24,4020,4030,3960,5220,2815,4020,3980.16,2.07,0,361,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,439,6.65,0.62,12,0.13,598.00,6383.00,5880,20241119,-32.40,3050,20240530,30.33,4550,-12.64,20250120,3725,6.71,20250102,5880,-32.40,20241119,3050,30.33,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-5,5,-0.12,45203815,11353,25.64,4020,4030,3960,5220,2815,4020,3981.66,2.07,0,1146,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,443,6.71,0.63,12,0.10,598.00,6383.00,5880,20241119,-31.72,3050,20240530,31.64,4550,-11.76,20250120,3725,7.79,20250102,5880,-31.72,20241119,3050,31.64,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,100931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,-30,5,-0.75,31590465,7943,17.94,4020,4030,3960,5220,2815,4020,3977.15,2.07,0,1769,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,440,6.67,0.63,12,0.07,598.00,6383.00,5880,20241119,-32.14,3050,20240530,30.82,4550,-12.31,20250120,3725,7.11,20250102,5880,-32.14,20241119,3050,30.82,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250221,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,0,3,0.00,24120,6,0.01,4020,4020,4020,5220,2815,4020,4020.00,2.07,0,0,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,443,6.72,0.63,12,0.00,598.00,6383.00,5880,20241119,-31.63,3050,20240530,31.80,4550,-11.65,20250120,3725,7.92,20250102,5880,-31.63,20241119,3050,31.80,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N
20250220,160927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-55,5,-1.35,176765985,44218,83.47,4080,4080,3930,5290,2855,4075,3997.60,2.07,0,29,4185,4130,4045,3990,3905,4087,3947,55,1215,500,2680,5,1,11032229,443,6.72,0.63,12,0.40,598.00,6383.00,5880,20241119,-31.63,3050,20240530,31.80,4550,-11.65,20250120,3725,7.92,20250102,5880,-31.63,20241119,3050,31.80,20240530,4.90,N,192390,500,55 억,,228321,N,N,0,N,00,N
20250220,150929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,-50,5,-1.23,170540555,42665,80.54,4080,4080,3930,5290,2855,4075,3997.20,2.07,0,615,4185,4130,4045,3990,3905,4087,3947,55,1215,500,2680,5,1,11032229,444,6.73,0.63,12,0.39,598.00,6383.00,5880,20241119,-31.55,3050,20240530,31.97,4550,-11.54,20250120,3725,8.05,20250102,5880,-31.55,20241119,3050,31.97,20240530,4.90,N,192390,500,55 억,,228321,N,N,0,N,00,N
20250220,140930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,-50,5,-1.23,82515170,20509,38.72,4080,4080,3995,5290,2855,4075,4023.36,2.07,0,-177,4185,4130,4045,3990,3905,4087,3947,55,1215,500,2680,5,1,11032229,444,6.73,0.63,12,0.19,598.00,6383.00,5880,20241119,-31.55,3050,20240530,31.97,4550,-11.54,20250120,3725,8.05,20250102,5880,-31.55,20241119,3050,31.97,20240530,4.90,N,192390,500,55 억,,228321,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 160930 57 100.00 KOSDAQ 금속 N N N N N 3920 -100 5 -2.49 181191830 45839 103.53 4020 4030 3915 5220 2815 4020 3952.93 2.07 0 -1420 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 432 6.56 0.61 12 0.42 598.00 6383.00 5880 20241119 -33.33 3050 20240530 28.52 4550 -13.85 20250120 3725 5.23 20250102 5880 -33.33 20241119 3050 28.52 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
3 20250221 150934 57 100.00 KOSDAQ 금속 N N N N N 3945 -75 5 -1.87 163559955 41344 93.38 4020 4030 3920 5220 2815 4020 3956.07 2.07 0 -744 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 435 6.60 0.62 12 0.37 598.00 6383.00 5880 20241119 -32.91 3050 20240530 29.34 4550 -13.30 20250120 3725 5.91 20250102 5880 -32.91 20241119 3050 29.34 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
4 20250221 140933 57 100.00 KOSDAQ 금속 N N N N N 3970 -50 5 -1.24 108227550 27281 61.61 4020 4030 3935 5220 2815 4020 3967.14 2.07 0 48 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 438 6.64 0.62 12 0.25 598.00 6383.00 5880 20241119 -32.48 3050 20240530 30.16 4550 -12.75 20250120 3725 6.58 20250102 5880 -32.48 20241119 3050 30.16 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
5 20250221 130932 57 100.00 KOSDAQ 금속 N N N N N 3960 -60 5 -1.49 97557680 24580 55.51 4020 4030 3935 5220 2815 4020 3968.99 2.07 0 673 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 437 6.62 0.62 12 0.22 598.00 6383.00 5880 20241119 -32.65 3050 20240530 29.84 4550 -12.97 20250120 3725 6.31 20250102 5880 -32.65 20241119 3050 29.84 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
6 20250221 120933 57 100.00 KOSDAQ 금속 N N N N N 3975 -45 5 -1.12 55061500 13834 31.24 4020 4030 3960 5220 2815 4020 3980.16 2.07 0 361 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 439 6.65 0.62 12 0.13 598.00 6383.00 5880 20241119 -32.40 3050 20240530 30.33 4550 -12.64 20250120 3725 6.71 20250102 5880 -32.40 20241119 3050 30.33 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
7 20250221 110929 57 100.00 KOSDAQ 금속 N N N N N 4015 -5 5 -0.12 45203815 11353 25.64 4020 4030 3960 5220 2815 4020 3981.66 2.07 0 1146 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 443 6.71 0.63 12 0.10 598.00 6383.00 5880 20241119 -31.72 3050 20240530 31.64 4550 -11.76 20250120 3725 7.79 20250102 5880 -31.72 20241119 3050 31.64 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
8 20250221 100931 57 100.00 KOSDAQ 금속 N N N N N 3990 -30 5 -0.75 31590465 7943 17.94 4020 4030 3960 5220 2815 4020 3977.15 2.07 0 1769 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 440 6.67 0.63 12 0.07 598.00 6383.00 5880 20241119 -32.14 3050 20240530 30.82 4550 -12.31 20250120 3725 7.11 20250102 5880 -32.14 20241119 3050 30.82 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
9 20250221 090934 57 100.00 KOSDAQ 금속 N N N N N 4020 0 3 0.00 24120 6 0.01 4020 4020 4020 5220 2815 4020 4020.00 2.07 0 0 4160 4090 4010 3940 3860 4050 3900 55 1200 500 2650 5 1 11032229 443 6.72 0.63 12 0.00 598.00 6383.00 5880 20241119 -31.63 3050 20240530 31.80 4550 -11.65 20250120 3725 7.92 20250102 5880 -31.63 20241119 3050 31.80 20240530 4.91 N 192390 500 55 억 228359 N N 0 N 00 N
10 20250220 160927 57 100.00 KOSDAQ 금속 N N N N N 4020 -55 5 -1.35 176765985 44218 83.47 4080 4080 3930 5290 2855 4075 3997.60 2.07 0 29 4185 4130 4045 3990 3905 4087 3947 55 1215 500 2680 5 1 11032229 443 6.72 0.63 12 0.40 598.00 6383.00 5880 20241119 -31.63 3050 20240530 31.80 4550 -11.65 20250120 3725 7.92 20250102 5880 -31.63 20241119 3050 31.80 20240530 4.90 N 192390 500 55 억 228321 N N 0 N 00 N
11 20250220 150929 57 100.00 KOSDAQ 금속 N N N N N 4025 -50 5 -1.23 170540555 42665 80.54 4080 4080 3930 5290 2855 4075 3997.20 2.07 0 615 4185 4130 4045 3990 3905 4087 3947 55 1215 500 2680 5 1 11032229 444 6.73 0.63 12 0.39 598.00 6383.00 5880 20241119 -31.55 3050 20240530 31.97 4550 -11.54 20250120 3725 8.05 20250102 5880 -31.55 20241119 3050 31.97 20240530 4.90 N 192390 500 55 억 228321 N N 0 N 00 N
12 20250220 140930 57 100.00 KOSDAQ 금속 N N N N N 4025 -50 5 -1.23 82515170 20509 38.72 4080 4080 3995 5290 2855 4075 4023.36 2.07 0 -177 4185 4130 4045 3990 3905 4087 3947 55 1215 500 2680 5 1 11032229 444 6.73 0.63 12 0.19 598.00 6383.00 5880 20241119 -31.55 3050 20240530 31.97 4550 -11.54 20250120 3725 8.05 20250102 5880 -31.55 20241119 3050 31.97 20240530 4.90 N 192390 500 55 억 228321 N N 0 N 00 N