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
198940/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
20250221,160936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,736,0,3,0.00,53824504,73209,65.47,736,742,731,956,516,736,735.22,9.43,0,-1111,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.19,-580.00,1394.00,2379,20240208,-69.06,695,20241209,5.90,888,-17.12,20250102,704,4.55,20250214,3275,-77.53,20240221,695,5.90,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,150940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,735,-1,5,-0.14,53421414,72661,64.98,736,742,731,956,516,736,735.21,9.43,0,-968,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.19,-580.00,1394.00,2379,20240208,-69.10,695,20241209,5.76,888,-17.23,20250102,704,4.40,20250214,3275,-77.56,20240221,695,5.76,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,140940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,733,-3,5,-0.41,49074280,66760,59.70,736,742,731,956,516,736,735.09,9.43,0,-86,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,285,-1.26,0.53,12,0.17,-580.00,1394.00,2379,20240208,-69.19,695,20241209,5.47,888,-17.45,20250102,704,4.12,20250214,3275,-77.62,20240221,695,5.47,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,735,-1,5,-0.14,45329523,61650,55.13,736,742,731,956,516,736,735.27,9.43,0,-283,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.16,-580.00,1394.00,2379,20240208,-69.10,695,20241209,5.76,888,-17.23,20250102,704,4.40,20250214,3275,-77.56,20240221,695,5.76,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,120939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,735,-1,5,-0.14,36280398,49293,44.08,736,742,731,956,516,736,736.02,9.43,0,-1321,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.13,-580.00,1394.00,2379,20240208,-69.10,695,20241209,5.76,888,-17.23,20250102,704,4.40,20250214,3275,-77.56,20240221,695,5.76,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,110935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,739,3,2,0.41,29678533,40324,36.06,736,742,731,956,516,736,736.00,9.43,0,-1227,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,288,-1.27,0.53,12,0.10,-580.00,1394.00,2379,20240208,-68.94,695,20241209,6.33,888,-16.78,20250102,704,4.97,20250214,3275,-77.44,20240221,695,6.33,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,100937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,731,-5,5,-0.68,26524218,36024,32.22,736,742,731,956,516,736,736.29,9.43,0,-1180,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,285,-1.26,0.52,12,0.09,-580.00,1394.00,2379,20240208,-69.27,695,20241209,5.18,888,-17.68,20250102,704,3.84,20250214,3275,-77.68,20240221,695,5.18,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250221,090940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,741,5,2,0.68,7859216,10661,9.53,736,742,733,956,516,736,737.19,9.43,0,-45,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,288,-1.28,0.53,12,0.03,-580.00,1394.00,2379,20240208,-68.85,695,20241209,6.62,888,-16.55,20250102,704,5.26,20250214,3275,-77.37,20240221,695,6.62,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N
20250220,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,736,-13,5,-1.74,82593333,111770,153.55,749,757,735,973,525,749,738.96,9.44,0,-1545,756,752,745,741,734,754,743,195,224,500,490,1,1,38922978,286,-1.27,0.53,12,0.29,-580.00,1394.00,2386,20240207,-69.15,695,20241209,5.90,888,-17.12,20250102,704,4.55,20250214,3335,-77.93,20240220,695,5.90,20241209,0.00,N,198940,500,194 억,,3672908,N,N,0,N,00,N
20250220,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,737,-12,5,-1.60,80529842,108967,149.70,749,757,735,973,525,749,739.03,9.44,0,-963,756,752,745,741,734,754,743,195,224,500,490,1,1,38922978,287,-1.27,0.53,12,0.28,-580.00,1394.00,2386,20240207,-69.11,695,20241209,6.04,888,-17.00,20250102,704,4.69,20250214,3335,-77.90,20240220,695,6.04,20241209,0.00,N,198940,500,194 억,,3672908,N,N,0,N,00,N
20250220,140936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,738,-11,5,-1.47,68736484,92969,127.72,749,757,735,973,525,749,739.35,9.44,0,-963,756,752,745,741,734,754,743,195,224,500,490,1,1,38922978,287,-1.27,0.53,12,0.24,-580.00,1394.00,2386,20240207,-69.07,695,20241209,6.19,888,-16.89,20250102,704,4.83,20250214,3335,-77.87,20240220,695,6.19,20241209,0.00,N,198940,500,194 억,,3672908,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 160936 57 100.00 KOSDAQ 금속 N N N N N 736 0 3 0.00 53824504 73209 65.47 736 742 731 956 516 736 735.22 9.43 0 -1111 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 286 -1.27 0.53 12 0.19 -580.00 1394.00 2379 20240208 -69.06 695 20241209 5.90 888 -17.12 20250102 704 4.55 20250214 3275 -77.53 20240221 695 5.90 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
3 20250221 150940 57 100.00 KOSDAQ 금속 N N N N N 735 -1 5 -0.14 53421414 72661 64.98 736 742 731 956 516 736 735.21 9.43 0 -968 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 286 -1.27 0.53 12 0.19 -580.00 1394.00 2379 20240208 -69.10 695 20241209 5.76 888 -17.23 20250102 704 4.40 20250214 3275 -77.56 20240221 695 5.76 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
4 20250221 140940 57 100.00 KOSDAQ 금속 N N N N N 733 -3 5 -0.41 49074280 66760 59.70 736 742 731 956 516 736 735.09 9.43 0 -86 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 285 -1.26 0.53 12 0.17 -580.00 1394.00 2379 20240208 -69.19 695 20241209 5.47 888 -17.45 20250102 704 4.12 20250214 3275 -77.62 20240221 695 5.47 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
5 20250221 130938 57 100.00 KOSDAQ 금속 N N N N N 735 -1 5 -0.14 45329523 61650 55.13 736 742 731 956 516 736 735.27 9.43 0 -283 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 286 -1.27 0.53 12 0.16 -580.00 1394.00 2379 20240208 -69.10 695 20241209 5.76 888 -17.23 20250102 704 4.40 20250214 3275 -77.56 20240221 695 5.76 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
6 20250221 120939 57 100.00 KOSDAQ 금속 N N N N N 735 -1 5 -0.14 36280398 49293 44.08 736 742 731 956 516 736 736.02 9.43 0 -1321 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 286 -1.27 0.53 12 0.13 -580.00 1394.00 2379 20240208 -69.10 695 20241209 5.76 888 -17.23 20250102 704 4.40 20250214 3275 -77.56 20240221 695 5.76 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
7 20250221 110935 57 100.00 KOSDAQ 금속 N N N N N 739 3 2 0.41 29678533 40324 36.06 736 742 731 956 516 736 736.00 9.43 0 -1227 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 288 -1.27 0.53 12 0.10 -580.00 1394.00 2379 20240208 -68.94 695 20241209 6.33 888 -16.78 20250102 704 4.97 20250214 3275 -77.44 20240221 695 6.33 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
8 20250221 100937 57 100.00 KOSDAQ 금속 N N N N N 731 -5 5 -0.68 26524218 36024 32.22 736 742 731 956 516 736 736.29 9.43 0 -1180 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 285 -1.26 0.52 12 0.09 -580.00 1394.00 2379 20240208 -69.27 695 20241209 5.18 888 -17.68 20250102 704 3.84 20250214 3275 -77.68 20240221 695 5.18 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
9 20250221 090940 57 100.00 KOSDAQ 금속 N N N N N 741 5 2 0.68 7859216 10661 9.53 736 742 733 956 516 736 737.19 9.43 0 -45 764 749 742 727 720 746 724 195 220 500 480 1 1 38922978 288 -1.28 0.53 12 0.03 -580.00 1394.00 2379 20240208 -68.85 695 20241209 6.62 888 -16.55 20250102 704 5.26 20250214 3275 -77.37 20240221 695 6.62 20241209 0.00 N 198940 500 194 억 3671009 N N 0 N 00 N
10 20250220 160933 57 100.00 KOSDAQ 금속 N N N N N 736 -13 5 -1.74 82593333 111770 153.55 749 757 735 973 525 749 738.96 9.44 0 -1545 756 752 745 741 734 754 743 195 224 500 490 1 1 38922978 286 -1.27 0.53 12 0.29 -580.00 1394.00 2386 20240207 -69.15 695 20241209 5.90 888 -17.12 20250102 704 4.55 20250214 3335 -77.93 20240220 695 5.90 20241209 0.00 N 198940 500 194 억 3672908 N N 0 N 00 N
11 20250220 150936 57 100.00 KOSDAQ 금속 N N N N N 737 -12 5 -1.60 80529842 108967 149.70 749 757 735 973 525 749 739.03 9.44 0 -963 756 752 745 741 734 754 743 195 224 500 490 1 1 38922978 287 -1.27 0.53 12 0.28 -580.00 1394.00 2386 20240207 -69.11 695 20241209 6.04 888 -17.00 20250102 704 4.69 20250214 3335 -77.90 20240220 695 6.04 20241209 0.00 N 198940 500 194 억 3672908 N N 0 N 00 N
12 20250220 140936 57 100.00 KOSDAQ 금속 N N N N N 738 -11 5 -1.47 68736484 92969 127.72 749 757 735 973 525 749 739.35 9.44 0 -963 756 752 745 741 734 754 743 195 224 500 490 1 1 38922978 287 -1.27 0.53 12 0.24 -580.00 1394.00 2386 20240207 -69.07 695 20241209 6.19 888 -16.89 20250102 704 4.83 20250214 3335 -77.87 20240220 695 6.19 20241209 0.00 N 198940 500 194 억 3672908 N N 0 N 00 N