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
222810/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
20250221,161011,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,151015,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,141015,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,131013,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,121014,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,111010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,101012,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250221,091015,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250220,161008,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250220,151010,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,0.46,12,0.00,-2056.00,2341.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20250220,141011,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2180,-50.46,20240220,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,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 161011 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
3 20250221 151015 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
4 20250221 141015 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
5 20250221 131013 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
6 20250221 121014 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
7 20250221 111010 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
8 20250221 101012 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
9 20250221 091015 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2170 -50.23 20240221 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
10 20250220 161008 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
11 20250220 151010 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 0.46 12 0.00 -2056.00 2341.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
12 20250220 141011 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -0.53 2.31 12 0.00 -2056.00 468.00 2330 20240208 -53.65 1019 20240404 5.99 1080 0.00 20250102 1080 0.00 20250102 2180 -50.46 20240220 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N