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
263770/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
20250221,161054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,13583447,6775,168.36,2010,2020,1985,2605,1405,2005,2004.94,0.55,0,-49,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,12935832,6452,160.34,2010,2020,1985,2605,1405,2005,2004.93,0.55,0,119,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,141058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,12525257,6247,155.24,2010,2020,1985,2605,1405,2005,2005.00,0.55,0,119,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,131057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,10565027,5267,130.89,2010,2020,1985,2605,1405,2005,2005.89,0.55,0,-49,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,474,4.05,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,121058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,10017047,4993,124.08,2010,2020,1985,2605,1405,2005,2006.22,0.55,0,-49,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,474,4.05,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,111053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,8786028,4376,108.75,2010,2020,1985,2605,1405,2005,2007.78,0.55,0,-49,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,474,4.05,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,101056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,8571457,4268,106.06,2010,2020,1990,2605,1405,2005,2008.31,0.55,0,-49,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250221,091058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,15,2,0.75,5776500,2872,71.37,2010,2020,2005,2605,1405,2005,2011.32,0.55,0,-85,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,479,4.09,0.61,12,0.01,494.00,3329.00,3650,20240604,-44.66,1770,20241209,14.12,2055,-1.70,20250207,1860,8.60,20250203,3650,-44.66,20240604,1770,14.12,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N
20250220,161048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,5,2,0.25,8071186,4024,45.08,2010,2010,1998,2600,1400,2000,2005.76,0.55,0,-50,2039,2019,1980,1960,1921,2029,1970,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129521,N,N,0,N,00,N
20250220,151053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,5,2,0.25,5789496,2886,32.33,2010,2010,1998,2600,1400,2000,2006.06,0.55,0,-50,2039,2019,1980,1960,1921,2029,1970,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129521,N,N,0,N,00,N
20250220,141053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,5,2,0.25,5517490,2750,30.81,2010,2010,1998,2600,1400,2000,2006.36,0.55,0,-50,2039,2019,1980,1960,1921,2029,1970,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129521,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 161054 57 100.00 KOSDAQ 금속 N N N N N 2005 0 3 0.00 13583447 6775 168.36 2010 2020 1985 2605 1405 2005 2004.94 0.55 0 -49 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.03 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
3 20250221 151058 57 100.00 KOSDAQ 금속 N N N N N 2005 0 3 0.00 12935832 6452 160.34 2010 2020 1985 2605 1405 2005 2004.93 0.55 0 119 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.03 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
4 20250221 141058 57 100.00 KOSDAQ 금속 N N N N N 2005 0 3 0.00 12525257 6247 155.24 2010 2020 1985 2605 1405 2005 2005.00 0.55 0 119 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.03 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
5 20250221 131057 57 100.00 KOSDAQ 금속 N N N N N 2000 -5 5 -0.25 10565027 5267 130.89 2010 2020 1985 2605 1405 2005 2005.89 0.55 0 -49 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 474 4.05 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
6 20250221 121058 57 100.00 KOSDAQ 금속 N N N N N 2000 -5 5 -0.25 10017047 4993 124.08 2010 2020 1985 2605 1405 2005 2006.22 0.55 0 -49 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 474 4.05 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
7 20250221 111053 57 100.00 KOSDAQ 금속 N N N N N 2000 -5 5 -0.25 8786028 4376 108.75 2010 2020 1985 2605 1405 2005 2007.78 0.55 0 -49 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 474 4.05 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
8 20250221 101056 57 100.00 KOSDAQ 금속 N N N N N 2005 0 3 0.00 8571457 4268 106.06 2010 2020 1990 2605 1405 2005 2008.31 0.55 0 -49 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
9 20250221 091058 57 100.00 KOSDAQ 금속 N N N N N 2020 15 2 0.75 5776500 2872 71.37 2010 2020 2005 2605 1405 2005 2011.32 0.55 0 -85 2016 2010 2004 1998 1992 2007 1995 24 600 100 1400 5 1 23700172 479 4.09 0.61 12 0.01 494.00 3329.00 3650 20240604 -44.66 1770 20241209 14.12 2055 -1.70 20250207 1860 8.60 20250203 3650 -44.66 20240604 1770 14.12 20241209 0.32 N 263770 100 23 억 129471 N N 0 N 00 N
10 20250220 161048 57 100.00 KOSDAQ 금속 N N N N N 2005 5 2 0.25 8071186 4024 45.08 2010 2010 1998 2600 1400 2000 2005.76 0.55 0 -50 2039 2019 1980 1960 1921 2029 1970 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129521 N N 0 N 00 N
11 20250220 151053 57 100.00 KOSDAQ 금속 N N N N N 2005 5 2 0.25 5789496 2886 32.33 2010 2010 1998 2600 1400 2000 2006.06 0.55 0 -50 2039 2019 1980 1960 1921 2029 1970 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129521 N N 0 N 00 N
12 20250220 141053 57 100.00 KOSDAQ 금속 N N N N N 2005 5 2 0.25 5517490 2750 30.81 2010 2010 1998 2600 1400 2000 2006.36 0.55 0 -50 2039 2019 1980 1960 1921 2029 1970 24 600 100 1400 5 1 23700172 475 4.06 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.07 1770 20241209 13.28 2055 -2.43 20250207 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.32 N 263770 100 23 억 129521 N N 0 N 00 N