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
354320/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
20250221,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28000,600,2,2.19,4034138800,142648,104.23,27400,28950,27400,35600,19200,27400,28281.02,0.61,0,227,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1790,-24.41,1.35,12,2.23,-1147.00,20780.00,50500,20240510,-44.55,21400,20241209,30.84,33550,-16.54,20250212,22550,24.17,20250203,50500,-44.55,20240510,21400,30.84,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,151222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28100,700,2,2.55,3834144550,135517,99.02,27400,28950,27400,35600,19200,27400,28292.76,0.61,0,-1977,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1796,-24.50,1.35,12,2.12,-1147.00,20780.00,50500,20240510,-44.36,21400,20241209,31.31,33550,-16.24,20250212,22550,24.61,20250203,50500,-44.36,20240510,21400,31.31,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,141223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27850,450,2,1.64,3630480150,128233,93.70,27400,28950,27400,35600,19200,27400,28311.63,0.61,0,-2918,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1780,-24.28,1.34,12,2.01,-1147.00,20780.00,50500,20240510,-44.85,21400,20241209,30.14,33550,-16.99,20250212,22550,23.50,20250203,50500,-44.85,20240510,21400,30.14,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,131223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28000,600,2,2.19,3469674000,122482,89.50,27400,28950,27400,35600,19200,27400,28328.08,0.61,0,-2999,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1790,-24.41,1.35,12,1.92,-1147.00,20780.00,50500,20240510,-44.55,21400,20241209,30.84,33550,-16.54,20250212,22550,24.17,20250203,50500,-44.55,20240510,21400,30.84,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,121223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28300,900,2,3.28,3291205000,116146,84.87,27400,28950,27400,35600,19200,27400,28336.84,0.61,0,-2078,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1809,-24.67,1.36,12,1.82,-1147.00,20780.00,50500,20240510,-43.96,21400,20241209,32.24,33550,-15.65,20250212,22550,25.50,20250203,50500,-43.96,20240510,21400,32.24,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,111218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28050,650,2,2.37,3108773250,109644,80.12,27400,28950,27400,35600,19200,27400,28353.39,0.61,0,-1789,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1793,-24.46,1.35,12,1.72,-1147.00,20780.00,50500,20240510,-44.46,21400,20241209,31.07,33550,-16.39,20250212,22550,24.39,20250203,50500,-44.46,20240510,21400,31.07,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28000,600,2,2.19,2832778750,99796,72.92,27400,28950,27400,35600,19200,27400,28385.75,0.61,0,-298,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1790,-24.41,1.35,12,1.56,-1147.00,20780.00,50500,20240510,-44.55,21400,20241209,30.84,33550,-16.54,20250212,22550,24.17,20250203,50500,-44.55,20240510,21400,30.84,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250221,091224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28450,1050,2,3.83,1337354800,47122,34.43,27400,28950,27400,35600,19200,27400,28380.81,0.61,0,1950,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1818,-24.80,1.37,12,0.74,-1147.00,20780.00,50500,20240510,-43.66,21400,20241209,32.94,33550,-15.20,20250212,22550,26.16,20250203,50500,-43.66,20240510,21400,32.94,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N
20250220,161211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27400,-950,5,-3.35,3754970450,134562,26.59,28000,28650,27250,36850,19850,28350,27905.81,0.75,0,-9661,31116,29732,28216,26832,25316,30425,27525,32,8500,500,20410,50,1,6391381,1751,-23.89,1.32,12,2.11,-1147.00,20780.00,50500,20240510,-45.74,21400,20241209,28.04,33550,-18.33,20250212,22550,21.51,20250203,50500,-45.74,20240510,21400,28.04,20241209,3.39,N,354320,500,31 억,,48161,N,N,0,N,00,N
20250220,151218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27500,-850,5,-3.00,3666054300,131322,25.95,28000,28650,27250,36850,19850,28350,27916.52,0.75,0,-10484,31116,29732,28216,26832,25316,30425,27525,32,8500,500,20410,50,1,6391381,1758,-23.98,1.32,12,2.05,-1147.00,20780.00,50500,20240510,-45.54,21400,20241209,28.50,33550,-18.03,20250212,22550,21.95,20250203,50500,-45.54,20240510,21400,28.50,20241209,3.39,N,354320,500,31 억,,48161,N,N,0,N,00,N
20250220,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27550,-800,5,-2.82,3265146700,116702,23.06,28000,28650,27550,36850,19850,28350,27978.50,0.75,0,-9404,31116,29732,28216,26832,25316,30425,27525,32,8500,500,20410,50,1,6391381,1761,-24.02,1.33,12,1.83,-1147.00,20780.00,50500,20240510,-45.45,21400,20241209,28.74,33550,-17.88,20250212,22550,22.17,20250203,50500,-45.45,20240510,21400,28.74,20241209,3.39,N,354320,500,31 억,,48161,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 161217 57 100.00 KOSDAQ 금속 N N N N N 28000 600 2 2.19 4034138800 142648 104.23 27400 28950 27400 35600 19200 27400 28281.02 0.61 0 227 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1790 -24.41 1.35 12 2.23 -1147.00 20780.00 50500 20240510 -44.55 21400 20241209 30.84 33550 -16.54 20250212 22550 24.17 20250203 50500 -44.55 20240510 21400 30.84 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
3 20250221 151222 57 100.00 KOSDAQ 금속 N N N N N 28100 700 2 2.55 3834144550 135517 99.02 27400 28950 27400 35600 19200 27400 28292.76 0.61 0 -1977 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1796 -24.50 1.35 12 2.12 -1147.00 20780.00 50500 20240510 -44.36 21400 20241209 31.31 33550 -16.24 20250212 22550 24.61 20250203 50500 -44.36 20240510 21400 31.31 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
4 20250221 141223 57 100.00 KOSDAQ 금속 N N N N N 27850 450 2 1.64 3630480150 128233 93.70 27400 28950 27400 35600 19200 27400 28311.63 0.61 0 -2918 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1780 -24.28 1.34 12 2.01 -1147.00 20780.00 50500 20240510 -44.85 21400 20241209 30.14 33550 -16.99 20250212 22550 23.50 20250203 50500 -44.85 20240510 21400 30.14 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
5 20250221 131223 57 100.00 KOSDAQ 금속 N N N N N 28000 600 2 2.19 3469674000 122482 89.50 27400 28950 27400 35600 19200 27400 28328.08 0.61 0 -2999 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1790 -24.41 1.35 12 1.92 -1147.00 20780.00 50500 20240510 -44.55 21400 20241209 30.84 33550 -16.54 20250212 22550 24.17 20250203 50500 -44.55 20240510 21400 30.84 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
6 20250221 121223 57 100.00 KOSDAQ 금속 N N N N N 28300 900 2 3.28 3291205000 116146 84.87 27400 28950 27400 35600 19200 27400 28336.84 0.61 0 -2078 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1809 -24.67 1.36 12 1.82 -1147.00 20780.00 50500 20240510 -43.96 21400 20241209 32.24 33550 -15.65 20250212 22550 25.50 20250203 50500 -43.96 20240510 21400 32.24 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
7 20250221 111218 57 100.00 KOSDAQ 금속 N N N N N 28050 650 2 2.37 3108773250 109644 80.12 27400 28950 27400 35600 19200 27400 28353.39 0.61 0 -1789 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1793 -24.46 1.35 12 1.72 -1147.00 20780.00 50500 20240510 -44.46 21400 20241209 31.07 33550 -16.39 20250212 22550 24.39 20250203 50500 -44.46 20240510 21400 31.07 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
8 20250221 101221 57 100.00 KOSDAQ 금속 N N N N N 28000 600 2 2.19 2832778750 99796 72.92 27400 28950 27400 35600 19200 27400 28385.75 0.61 0 -298 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1790 -24.41 1.35 12 1.56 -1147.00 20780.00 50500 20240510 -44.55 21400 20241209 30.84 33550 -16.54 20250212 22550 24.17 20250203 50500 -44.55 20240510 21400 30.84 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
9 20250221 091224 57 100.00 KOSDAQ 금속 N N N N N 28450 1050 2 3.83 1337354800 47122 34.43 27400 28950 27400 35600 19200 27400 28380.81 0.61 0 1950 29166 28282 27766 26882 26366 28025 26625 32 8200 500 19720 50 1 6391381 1818 -24.80 1.37 12 0.74 -1147.00 20780.00 50500 20240510 -43.66 21400 20241209 32.94 33550 -15.20 20250212 22550 26.16 20250203 50500 -43.66 20240510 21400 32.94 20241209 3.39 N 354320 500 31 억 38986 N N 0 N 00 N
10 20250220 161211 57 100.00 KOSDAQ 금속 N N N N N 27400 -950 5 -3.35 3754970450 134562 26.59 28000 28650 27250 36850 19850 28350 27905.81 0.75 0 -9661 31116 29732 28216 26832 25316 30425 27525 32 8500 500 20410 50 1 6391381 1751 -23.89 1.32 12 2.11 -1147.00 20780.00 50500 20240510 -45.74 21400 20241209 28.04 33550 -18.33 20250212 22550 21.51 20250203 50500 -45.74 20240510 21400 28.04 20241209 3.39 N 354320 500 31 억 48161 N N 0 N 00 N
11 20250220 151218 57 100.00 KOSDAQ 금속 N N N N N 27500 -850 5 -3.00 3666054300 131322 25.95 28000 28650 27250 36850 19850 28350 27916.52 0.75 0 -10484 31116 29732 28216 26832 25316 30425 27525 32 8500 500 20410 50 1 6391381 1758 -23.98 1.32 12 2.05 -1147.00 20780.00 50500 20240510 -45.54 21400 20241209 28.50 33550 -18.03 20250212 22550 21.95 20250203 50500 -45.54 20240510 21400 28.50 20241209 3.39 N 354320 500 31 억 48161 N N 0 N 00 N
12 20250220 141217 57 100.00 KOSDAQ 금속 N N N N N 27550 -800 5 -2.82 3265146700 116702 23.06 28000 28650 27550 36850 19850 28350 27978.50 0.75 0 -9404 31116 29732 28216 26832 25316 30425 27525 32 8500 500 20410 50 1 6391381 1761 -24.02 1.33 12 1.83 -1147.00 20780.00 50500 20240510 -45.45 21400 20241209 28.74 33550 -17.88 20250212 22550 22.17 20250203 50500 -45.45 20240510 21400 28.74 20241209 3.39 N 354320 500 31 억 48161 N N 0 N 00 N