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
295310/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
20250221,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28500,-150,5,-0.52,13487497950,471114,69.98,28150,29000,28050,37200,20100,28650,28629.53,3.12,0,-25708,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3392,-43.12,8.86,12,3.96,-661.00,3216.00,34250,20250214,-16.79,10460,20240718,172.47,34250,-16.79,20250214,21000,35.71,20250203,34250,-16.79,20250214,10460,172.47,20240718,6.47,N,295310,500,59 억,,371405,N,N,34,N,00,N
20250221,151129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28650,0,3,0.00,12236366250,427357,63.48,28150,29000,28050,37200,20100,28650,28632.65,3.12,0,-28262,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3410,-43.34,8.91,12,3.59,-661.00,3216.00,34250,20250214,-16.35,10460,20240718,173.90,34250,-16.35,20250214,21000,36.43,20250203,34250,-16.35,20250214,10460,173.90,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250221,141130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28750,100,2,0.35,10612295100,370770,55.08,28150,29000,28050,37200,20100,28650,28622.31,3.12,0,-15694,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3422,-43.49,8.94,12,3.12,-661.00,3216.00,34250,20250214,-16.06,10460,20240718,174.86,34250,-16.06,20250214,21000,36.90,20250203,34250,-16.06,20250214,10460,174.86,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250221,131129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28650,0,3,0.00,7865147100,275464,40.92,28150,28900,28050,37200,20100,28650,28552.32,3.12,0,4018,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3410,-43.34,8.91,12,2.31,-661.00,3216.00,34250,20250214,-16.35,10460,20240718,173.90,34250,-16.35,20250214,21000,36.43,20250203,34250,-16.35,20250214,10460,173.90,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250221,121129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,-100,5,-0.35,7346229850,257326,38.23,28150,28900,28050,37200,20100,28650,28548.30,3.12,0,6958,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3398,-43.19,8.88,12,2.16,-661.00,3216.00,34250,20250214,-16.64,10460,20240718,172.94,34250,-16.64,20250214,21000,35.95,20250203,34250,-16.64,20250214,10460,172.94,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250221,111125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,-100,5,-0.35,6422305850,225040,33.43,28150,28900,28050,37200,20100,28650,28538.45,3.12,0,-3481,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3398,-43.19,8.88,12,1.89,-661.00,3216.00,34250,20250214,-16.64,10460,20240718,172.94,34250,-16.64,20250214,21000,35.95,20250203,34250,-16.64,20250214,10460,172.94,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250221,101127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,-100,5,-0.35,4398613300,154464,22.95,28150,28900,28050,37200,20100,28650,28476.50,3.12,0,5925,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3398,-43.19,8.88,12,1.30,-661.00,3216.00,34250,20250214,-16.64,10460,20240718,172.94,34250,-16.64,20250214,21000,35.95,20250203,34250,-16.64,20250214,10460,172.94,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250221,091130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,50,2,0.17,1835183950,64633,9.60,28150,28700,28050,37200,20100,28650,28393.48,3.12,0,9563,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3416,-43.42,8.92,12,0.54,-661.00,3216.00,34250,20250214,-16.20,10460,20240718,174.38,34250,-16.20,20250214,21000,36.67,20250203,34250,-16.20,20250214,10460,174.38,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N
20250220,161119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28650,-800,5,-2.72,18902339150,654114,38.77,29400,29550,28300,38250,20650,29450,28897.04,3.51,0,-49977,33483,31466,30133,28116,26783,30800,27450,60,8800,500,20610,50,1,11901931,3410,-43.34,8.91,12,5.50,-661.00,3216.00,34250,20250214,-16.35,10460,20240718,173.90,34250,-16.35,20250214,21000,36.43,20250203,34250,-16.35,20250214,10460,173.90,20240718,6.07,N,295310,500,59 억,,417320,N,N,4633,N,00,N
20250220,151125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,-900,5,-3.06,18090434650,625782,37.10,29400,29550,28300,38250,20650,29450,28907.05,3.51,0,-48241,33483,31466,30133,28116,26783,30800,27450,60,8800,500,20610,50,1,11901931,3398,-43.19,8.88,12,5.26,-661.00,3216.00,34250,20250214,-16.64,10460,20240718,172.94,34250,-16.64,20250214,21000,35.95,20250203,34250,-16.64,20250214,10460,172.94,20240718,6.07,N,295310,500,59 억,,417320,N,N,1251,N,00,N
20250220,141125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28650,-800,5,-2.72,15457607150,533404,31.62,29400,29550,28450,38250,20650,29450,28977.67,3.51,0,-56288,33483,31466,30133,28116,26783,30800,27450,60,8800,500,20610,50,1,11901931,3410,-43.34,8.91,12,4.48,-661.00,3216.00,34250,20250214,-16.35,10460,20240718,173.90,34250,-16.35,20250214,21000,36.43,20250203,34250,-16.35,20250214,10460,173.90,20240718,6.07,N,295310,500,59 억,,417320,N,N,1251,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 161124 57 100.00 KOSDAQ 금속 N N N N N 28500 -150 5 -0.52 13487497950 471114 69.98 28150 29000 28050 37200 20100 28650 28629.53 3.12 0 -25708 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3392 -43.12 8.86 12 3.96 -661.00 3216.00 34250 20250214 -16.79 10460 20240718 172.47 34250 -16.79 20250214 21000 35.71 20250203 34250 -16.79 20250214 10460 172.47 20240718 6.47 N 295310 500 59 억 371405 N N 34 N 00 N
3 20250221 151129 57 100.00 KOSDAQ 금속 N N N N N 28650 0 3 0.00 12236366250 427357 63.48 28150 29000 28050 37200 20100 28650 28632.65 3.12 0 -28262 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3410 -43.34 8.91 12 3.59 -661.00 3216.00 34250 20250214 -16.35 10460 20240718 173.90 34250 -16.35 20250214 21000 36.43 20250203 34250 -16.35 20250214 10460 173.90 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
4 20250221 141130 57 100.00 KOSDAQ 금속 N N N N N 28750 100 2 0.35 10612295100 370770 55.08 28150 29000 28050 37200 20100 28650 28622.31 3.12 0 -15694 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3422 -43.49 8.94 12 3.12 -661.00 3216.00 34250 20250214 -16.06 10460 20240718 174.86 34250 -16.06 20250214 21000 36.90 20250203 34250 -16.06 20250214 10460 174.86 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
5 20250221 131129 57 100.00 KOSDAQ 금속 N N N N N 28650 0 3 0.00 7865147100 275464 40.92 28150 28900 28050 37200 20100 28650 28552.32 3.12 0 4018 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3410 -43.34 8.91 12 2.31 -661.00 3216.00 34250 20250214 -16.35 10460 20240718 173.90 34250 -16.35 20250214 21000 36.43 20250203 34250 -16.35 20250214 10460 173.90 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
6 20250221 121129 57 100.00 KOSDAQ 금속 N N N N N 28550 -100 5 -0.35 7346229850 257326 38.23 28150 28900 28050 37200 20100 28650 28548.30 3.12 0 6958 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3398 -43.19 8.88 12 2.16 -661.00 3216.00 34250 20250214 -16.64 10460 20240718 172.94 34250 -16.64 20250214 21000 35.95 20250203 34250 -16.64 20250214 10460 172.94 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
7 20250221 111125 57 100.00 KOSDAQ 금속 N N N N N 28550 -100 5 -0.35 6422305850 225040 33.43 28150 28900 28050 37200 20100 28650 28538.45 3.12 0 -3481 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3398 -43.19 8.88 12 1.89 -661.00 3216.00 34250 20250214 -16.64 10460 20240718 172.94 34250 -16.64 20250214 21000 35.95 20250203 34250 -16.64 20250214 10460 172.94 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
8 20250221 101127 57 100.00 KOSDAQ 금속 N N N N N 28550 -100 5 -0.35 4398613300 154464 22.95 28150 28900 28050 37200 20100 28650 28476.50 3.12 0 5925 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3398 -43.19 8.88 12 1.30 -661.00 3216.00 34250 20250214 -16.64 10460 20240718 172.94 34250 -16.64 20250214 21000 35.95 20250203 34250 -16.64 20250214 10460 172.94 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
9 20250221 091130 57 100.00 KOSDAQ 금속 N N N N N 28700 50 2 0.17 1835183950 64633 9.60 28150 28700 28050 37200 20100 28650 28393.48 3.12 0 9563 30083 29366 28833 28116 27583 29100 27850 60 8550 500 20050 50 1 11901931 3416 -43.42 8.92 12 0.54 -661.00 3216.00 34250 20250214 -16.20 10460 20240718 174.38 34250 -16.20 20250214 21000 36.67 20250203 34250 -16.20 20250214 10460 174.38 20240718 6.47 N 295310 500 59 억 371405 N N 4633 N 00 N
10 20250220 161119 57 100.00 KOSDAQ 금속 N N N N N 28650 -800 5 -2.72 18902339150 654114 38.77 29400 29550 28300 38250 20650 29450 28897.04 3.51 0 -49977 33483 31466 30133 28116 26783 30800 27450 60 8800 500 20610 50 1 11901931 3410 -43.34 8.91 12 5.50 -661.00 3216.00 34250 20250214 -16.35 10460 20240718 173.90 34250 -16.35 20250214 21000 36.43 20250203 34250 -16.35 20250214 10460 173.90 20240718 6.07 N 295310 500 59 억 417320 N N 4633 N 00 N
11 20250220 151125 57 100.00 KOSDAQ 금속 N N N N N 28550 -900 5 -3.06 18090434650 625782 37.10 29400 29550 28300 38250 20650 29450 28907.05 3.51 0 -48241 33483 31466 30133 28116 26783 30800 27450 60 8800 500 20610 50 1 11901931 3398 -43.19 8.88 12 5.26 -661.00 3216.00 34250 20250214 -16.64 10460 20240718 172.94 34250 -16.64 20250214 21000 35.95 20250203 34250 -16.64 20250214 10460 172.94 20240718 6.07 N 295310 500 59 억 417320 N N 1251 N 00 N
12 20250220 141125 57 100.00 KOSDAQ 금속 N N N N N 28650 -800 5 -2.72 15457607150 533404 31.62 29400 29550 28450 38250 20650 29450 28977.67 3.51 0 -56288 33483 31466 30133 28116 26783 30800 27450 60 8800 500 20610 50 1 11901931 3410 -43.34 8.91 12 4.48 -661.00 3216.00 34250 20250214 -16.35 10460 20240718 173.90 34250 -16.35 20250214 21000 36.43 20250203 34250 -16.35 20250214 10460 173.90 20240718 6.07 N 295310 500 59 억 417320 N N 1251 N 00 N