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
396300/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
20250221,161249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,5,2,0.21,331358295,141851,78.80,2315,2370,2310,3035,1635,2335,2335.96,1.83,0,7324,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,620,9.75,0.88,12,0.54,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,151253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,5,2,0.21,312193560,133660,74.25,2315,2370,2310,3035,1635,2335,2335.73,1.83,0,7322,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,620,9.75,0.88,12,0.50,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,141254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,-5,5,-0.21,280123175,119934,66.63,2315,2370,2310,3035,1635,2335,2335.64,1.83,0,5372,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,617,9.71,0.88,12,0.45,240.00,2653.00,4360,20240216,-46.56,2000,20241210,16.50,2640,-11.74,20250114,2110,10.43,20250203,4285,-45.62,20240402,2000,16.50,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,131254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,0,3,0.00,249759210,106816,59.34,2315,2370,2310,3035,1635,2335,2338.22,1.83,0,4453,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,619,9.73,0.88,12,0.40,240.00,2653.00,4360,20240216,-46.44,2000,20241210,16.75,2640,-11.55,20250114,2110,10.66,20250203,4285,-45.51,20240402,2000,16.75,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,121254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,5,2,0.21,211494780,90322,50.18,2315,2370,2315,3035,1635,2335,2341.56,1.83,0,4271,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,620,9.75,0.88,12,0.34,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,111250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,0,3,0.00,181946285,77683,43.16,2315,2370,2315,3035,1635,2335,2342.16,1.83,0,11681,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,619,9.73,0.88,12,0.29,240.00,2653.00,4360,20240216,-46.44,2000,20241210,16.75,2640,-11.55,20250114,2110,10.66,20250203,4285,-45.51,20240402,2000,16.75,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,101253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,10,2,0.43,150390815,64136,35.63,2315,2370,2315,3035,1635,2335,2344.87,1.83,0,12296,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,621,9.77,0.88,12,0.24,240.00,2653.00,4360,20240216,-46.22,2000,20241210,17.25,2640,-11.17,20250114,2110,11.14,20250203,4285,-45.27,20240402,2000,17.25,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250221,091255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,15,2,0.64,23686365,10151,5.64,2315,2355,2315,3035,1635,2335,2333.40,1.83,0,3702,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,623,9.79,0.89,12,0.04,240.00,2653.00,4360,20240216,-46.10,2000,20241210,17.50,2640,-10.98,20250114,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N
20250220,161243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,15,2,0.65,422735445,179800,13.63,2325,2395,2295,3015,1625,2320,2351.17,1.75,0,20467,2620,2470,2375,2225,2130,2545,2300,26,695,100,1620,5,1,26489500,619,9.73,0.88,12,0.68,240.00,2653.00,4360,20240216,-46.44,2000,20241210,16.75,2640,-11.55,20250114,2110,10.66,20250203,4285,-45.51,20240402,2000,16.75,20241210,2.92,N,396300,100,26 억,,462664,N,N,0,N,00,N
20250220,151249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,20,2,0.86,407063060,173069,13.12,2325,2395,2295,3015,1625,2320,2352.03,1.75,0,20008,2620,2470,2375,2225,2130,2545,2300,26,695,100,1620,5,1,26489500,620,9.75,0.88,12,0.65,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.92,N,396300,100,26 억,,462664,N,N,0,N,00,N
20250220,141248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,30,2,1.29,346834235,147220,11.16,2325,2395,2295,3015,1625,2320,2355.89,1.75,0,20870,2620,2470,2375,2225,2130,2545,2300,26,695,100,1620,5,1,26489500,623,9.79,0.89,12,0.56,240.00,2653.00,4360,20240216,-46.10,2000,20241210,17.50,2640,-10.98,20250114,2110,11.37,20250203,4285,-45.16,20240402,2000,17.50,20241210,2.92,N,396300,100,26 억,,462664,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 161249 57 100.00 KOSDAQ 금속 N N N N N 2340 5 2 0.21 331358295 141851 78.80 2315 2370 2310 3035 1635 2335 2335.96 1.83 0 7324 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 620 9.75 0.88 12 0.54 240.00 2653.00 4360 20240216 -46.33 2000 20241210 17.00 2640 -11.36 20250114 2110 10.90 20250203 4285 -45.39 20240402 2000 17.00 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
3 20250221 151253 57 100.00 KOSDAQ 금속 N N N N N 2340 5 2 0.21 312193560 133660 74.25 2315 2370 2310 3035 1635 2335 2335.73 1.83 0 7322 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 620 9.75 0.88 12 0.50 240.00 2653.00 4360 20240216 -46.33 2000 20241210 17.00 2640 -11.36 20250114 2110 10.90 20250203 4285 -45.39 20240402 2000 17.00 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
4 20250221 141254 57 100.00 KOSDAQ 금속 N N N N N 2330 -5 5 -0.21 280123175 119934 66.63 2315 2370 2310 3035 1635 2335 2335.64 1.83 0 5372 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 617 9.71 0.88 12 0.45 240.00 2653.00 4360 20240216 -46.56 2000 20241210 16.50 2640 -11.74 20250114 2110 10.43 20250203 4285 -45.62 20240402 2000 16.50 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
5 20250221 131254 57 100.00 KOSDAQ 금속 N N N N N 2335 0 3 0.00 249759210 106816 59.34 2315 2370 2310 3035 1635 2335 2338.22 1.83 0 4453 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 619 9.73 0.88 12 0.40 240.00 2653.00 4360 20240216 -46.44 2000 20241210 16.75 2640 -11.55 20250114 2110 10.66 20250203 4285 -45.51 20240402 2000 16.75 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
6 20250221 121254 57 100.00 KOSDAQ 금속 N N N N N 2340 5 2 0.21 211494780 90322 50.18 2315 2370 2315 3035 1635 2335 2341.56 1.83 0 4271 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 620 9.75 0.88 12 0.34 240.00 2653.00 4360 20240216 -46.33 2000 20241210 17.00 2640 -11.36 20250114 2110 10.90 20250203 4285 -45.39 20240402 2000 17.00 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
7 20250221 111250 57 100.00 KOSDAQ 금속 N N N N N 2335 0 3 0.00 181946285 77683 43.16 2315 2370 2315 3035 1635 2335 2342.16 1.83 0 11681 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 619 9.73 0.88 12 0.29 240.00 2653.00 4360 20240216 -46.44 2000 20241210 16.75 2640 -11.55 20250114 2110 10.66 20250203 4285 -45.51 20240402 2000 16.75 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
8 20250221 101253 57 100.00 KOSDAQ 금속 N N N N N 2345 10 2 0.43 150390815 64136 35.63 2315 2370 2315 3035 1635 2335 2344.87 1.83 0 12296 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 621 9.77 0.88 12 0.24 240.00 2653.00 4360 20240216 -46.22 2000 20241210 17.25 2640 -11.17 20250114 2110 11.14 20250203 4285 -45.27 20240402 2000 17.25 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
9 20250221 091255 57 100.00 KOSDAQ 금속 N N N N N 2350 15 2 0.64 23686365 10151 5.64 2315 2355 2315 3035 1635 2335 2333.40 1.83 0 3702 2441 2387 2341 2287 2241 2415 2315 26 700 100 1630 5 1 26489500 623 9.79 0.89 12 0.04 240.00 2653.00 4360 20240216 -46.10 2000 20241210 17.50 2640 -10.98 20250114 2110 11.37 20250203 4285 -45.16 20240402 2000 17.50 20241210 2.90 N 396300 100 26 억 483500 N N 0 N 00 N
10 20250220 161243 57 100.00 KOSDAQ 금속 N N N N N 2335 15 2 0.65 422735445 179800 13.63 2325 2395 2295 3015 1625 2320 2351.17 1.75 0 20467 2620 2470 2375 2225 2130 2545 2300 26 695 100 1620 5 1 26489500 619 9.73 0.88 12 0.68 240.00 2653.00 4360 20240216 -46.44 2000 20241210 16.75 2640 -11.55 20250114 2110 10.66 20250203 4285 -45.51 20240402 2000 16.75 20241210 2.92 N 396300 100 26 억 462664 N N 0 N 00 N
11 20250220 151249 57 100.00 KOSDAQ 금속 N N N N N 2340 20 2 0.86 407063060 173069 13.12 2325 2395 2295 3015 1625 2320 2352.03 1.75 0 20008 2620 2470 2375 2225 2130 2545 2300 26 695 100 1620 5 1 26489500 620 9.75 0.88 12 0.65 240.00 2653.00 4360 20240216 -46.33 2000 20241210 17.00 2640 -11.36 20250114 2110 10.90 20250203 4285 -45.39 20240402 2000 17.00 20241210 2.92 N 396300 100 26 억 462664 N N 0 N 00 N
12 20250220 141248 57 100.00 KOSDAQ 금속 N N N N N 2350 30 2 1.29 346834235 147220 11.16 2325 2395 2295 3015 1625 2320 2355.89 1.75 0 20870 2620 2470 2375 2225 2130 2545 2300 26 695 100 1620 5 1 26489500 623 9.79 0.89 12 0.56 240.00 2653.00 4360 20240216 -46.10 2000 20241210 17.50 2640 -10.98 20250114 2110 11.37 20250203 4285 -45.16 20240402 2000 17.50 20241210 2.92 N 396300 100 26 억 462664 N N 0 N 00 N