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
474610/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
20250221,161352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,280,2,4.79,23887495960,3848303,60.30,5730,6480,5640,7600,4100,5850,6207.52,1.29,0,211650,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,792,17.87,2.72,12,29.77,343.00,2250.00,8410,20241119,-27.11,3595,20241230,70.51,6980,-12.18,20250220,3715,65.01,20250109,8410,-27.11,20241119,3595,70.51,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,151357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,300,2,5.13,23358408540,3762083,58.95,5730,6480,5640,7600,4100,5850,6209.04,1.29,0,195996,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,795,17.93,2.73,12,29.11,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6980,-11.89,20250220,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,141358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,440,2,7.52,21350273940,3438094,53.87,5730,6480,5640,7600,4100,5850,6210.07,1.29,0,139385,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,813,18.34,2.80,12,26.60,343.00,2250.00,8410,20241119,-25.21,3595,20241230,74.97,6980,-9.89,20250220,3715,69.31,20250109,8410,-25.21,20241119,3595,74.97,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,131358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,300,2,5.13,6718793320,1122195,17.58,5730,6190,5640,7600,4100,5850,5987.36,1.29,0,84794,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,795,17.93,2.73,12,8.68,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6980,-11.89,20250220,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,121358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6060,210,2,3.59,5786429830,968456,15.18,5730,6190,5640,7600,4100,5850,5975.09,1.29,0,54629,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,783,17.67,2.69,12,7.49,343.00,2250.00,8410,20241119,-27.94,3595,20241230,68.57,6980,-13.18,20250220,3715,63.12,20250109,8410,-27.94,20241119,3595,68.57,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,111354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,220,2,3.76,4305487220,726127,11.38,5730,6100,5640,7600,4100,5850,5929.54,1.29,0,11655,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,785,17.70,2.70,12,5.62,343.00,2250.00,8410,20241119,-27.82,3595,20241230,68.85,6980,-13.04,20250220,3715,63.39,20250109,8410,-27.82,20241119,3595,68.85,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,101357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,190,2,3.25,2507027530,428271,6.71,5730,6050,5640,7600,4100,5850,5853.85,1.29,0,13641,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,781,17.61,2.68,12,3.31,343.00,2250.00,8410,20241119,-28.18,3595,20241230,68.01,6980,-13.47,20250220,3715,62.58,20250109,8410,-28.18,20241119,3595,68.01,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250221,091359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,0,3,0.00,752293170,131467,2.06,5730,5850,5640,7600,4100,5850,5720.89,1.29,0,29608,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,756,17.06,2.60,12,1.02,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6980,-16.19,20250220,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N
20250220,161346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-330,5,-5.34,40157746390,6344921,445.90,6200,6980,5660,8030,4330,6180,6329.29,0.93,0,46338,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,756,17.06,2.60,12,49.09,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6980,-16.19,20250220,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
20250220,151353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-330,5,-5.34,39742278160,6273645,440.89,6200,6980,5660,8030,4330,6180,6334.82,0.93,0,43341,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,756,17.06,2.60,12,48.54,343.00,2250.00,8410,20241119,-30.44,3595,20241230,62.73,6980,-16.19,20250220,3715,57.47,20250109,8410,-30.44,20241119,3595,62.73,20241230,3.79,N,474610,100,12 억,,120284,N,N,0,N,00,N
20250220,141351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5900,-280,5,-4.53,37847251270,5948568,418.04,6200,6980,5660,8030,4330,6180,6362.43,0.93,0,16919,6653,6416,6263,6026,5873,6340,5950,13,1850,100,4320,10,1,12924863,763,17.20,2.62,12,46.02,343.00,2250.00,8410,20241119,-29.85,3595,20241230,64.12,6980,-15.47,20250220,3715,58.82,20250109,8410,-29.85,20241119,3595,64.12,20241230,3.79,N,474610,100,12 억,,120284,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 161352 57 100.00 KOSDAQ 금속 N N N N N 6130 280 2 4.79 23887495960 3848303 60.30 5730 6480 5640 7600 4100 5850 6207.52 1.29 0 211650 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 792 17.87 2.72 12 29.77 343.00 2250.00 8410 20241119 -27.11 3595 20241230 70.51 6980 -12.18 20250220 3715 65.01 20250109 8410 -27.11 20241119 3595 70.51 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
3 20250221 151357 57 100.00 KOSDAQ 금속 N N N N N 6150 300 2 5.13 23358408540 3762083 58.95 5730 6480 5640 7600 4100 5850 6209.04 1.29 0 195996 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 795 17.93 2.73 12 29.11 343.00 2250.00 8410 20241119 -26.87 3595 20241230 71.07 6980 -11.89 20250220 3715 65.55 20250109 8410 -26.87 20241119 3595 71.07 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
4 20250221 141358 57 100.00 KOSDAQ 금속 N N N N N 6290 440 2 7.52 21350273940 3438094 53.87 5730 6480 5640 7600 4100 5850 6210.07 1.29 0 139385 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 813 18.34 2.80 12 26.60 343.00 2250.00 8410 20241119 -25.21 3595 20241230 74.97 6980 -9.89 20250220 3715 69.31 20250109 8410 -25.21 20241119 3595 74.97 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
5 20250221 131358 57 100.00 KOSDAQ 금속 N N N N N 6150 300 2 5.13 6718793320 1122195 17.58 5730 6190 5640 7600 4100 5850 5987.36 1.29 0 84794 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 795 17.93 2.73 12 8.68 343.00 2250.00 8410 20241119 -26.87 3595 20241230 71.07 6980 -11.89 20250220 3715 65.55 20250109 8410 -26.87 20241119 3595 71.07 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
6 20250221 121358 57 100.00 KOSDAQ 금속 N N N N N 6060 210 2 3.59 5786429830 968456 15.18 5730 6190 5640 7600 4100 5850 5975.09 1.29 0 54629 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 783 17.67 2.69 12 7.49 343.00 2250.00 8410 20241119 -27.94 3595 20241230 68.57 6980 -13.18 20250220 3715 63.12 20250109 8410 -27.94 20241119 3595 68.57 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
7 20250221 111354 57 100.00 KOSDAQ 금속 N N N N N 6070 220 2 3.76 4305487220 726127 11.38 5730 6100 5640 7600 4100 5850 5929.54 1.29 0 11655 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 785 17.70 2.70 12 5.62 343.00 2250.00 8410 20241119 -27.82 3595 20241230 68.85 6980 -13.04 20250220 3715 63.39 20250109 8410 -27.82 20241119 3595 68.85 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
8 20250221 101357 57 100.00 KOSDAQ 금속 N N N N N 6040 190 2 3.25 2507027530 428271 6.71 5730 6050 5640 7600 4100 5850 5853.85 1.29 0 13641 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 781 17.61 2.68 12 3.31 343.00 2250.00 8410 20241119 -28.18 3595 20241230 68.01 6980 -13.47 20250220 3715 62.58 20250109 8410 -28.18 20241119 3595 68.01 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
9 20250221 091359 57 100.00 KOSDAQ 금속 N N N N N 5850 0 3 0.00 752293170 131467 2.06 5730 5850 5640 7600 4100 5850 5720.89 1.29 0 29608 7483 6666 6163 5346 4843 6415 5095 13 1750 100 4090 10 1 12924863 756 17.06 2.60 12 1.02 343.00 2250.00 8410 20241119 -30.44 3595 20241230 62.73 6980 -16.19 20250220 3715 57.47 20250109 8410 -30.44 20241119 3595 62.73 20241230 3.99 N 474610 100 12 억 166885 N N 0 N 00 N
10 20250220 161346 57 100.00 KOSDAQ 금속 N N N N N 5850 -330 5 -5.34 40157746390 6344921 445.90 6200 6980 5660 8030 4330 6180 6329.29 0.93 0 46338 6653 6416 6263 6026 5873 6340 5950 13 1850 100 4320 10 1 12924863 756 17.06 2.60 12 49.09 343.00 2250.00 8410 20241119 -30.44 3595 20241230 62.73 6980 -16.19 20250220 3715 57.47 20250109 8410 -30.44 20241119 3595 62.73 20241230 3.79 N 474610 100 12 억 120284 N N 0 N 00 N
11 20250220 151353 57 100.00 KOSDAQ 금속 N N N N N 5850 -330 5 -5.34 39742278160 6273645 440.89 6200 6980 5660 8030 4330 6180 6334.82 0.93 0 43341 6653 6416 6263 6026 5873 6340 5950 13 1850 100 4320 10 1 12924863 756 17.06 2.60 12 48.54 343.00 2250.00 8410 20241119 -30.44 3595 20241230 62.73 6980 -16.19 20250220 3715 57.47 20250109 8410 -30.44 20241119 3595 62.73 20241230 3.79 N 474610 100 12 억 120284 N N 0 N 00 N
12 20250220 141351 57 100.00 KOSDAQ 금속 N N N N N 5900 -280 5 -4.53 37847251270 5948568 418.04 6200 6980 5660 8030 4330 6180 6362.43 0.93 0 16919 6653 6416 6263 6026 5873 6340 5950 13 1850 100 4320 10 1 12924863 763 17.20 2.62 12 46.02 343.00 2250.00 8410 20241119 -29.85 3595 20241230 64.12 6980 -15.47 20250220 3715 58.82 20250109 8410 -29.85 20241119 3595 64.12 20241230 3.79 N 474610 100 12 억 120284 N N 0 N 00 N