ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093380/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
20250211,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-35,5,-1.36,30493020,11989,40.00,2580,2580,2530,3345,1805,2575,2543.43,0.28,0,1380,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,251,-25.66,0.35,08,0.12,-99.00,7190.00,4175,20240202,-39.16,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,150711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-20,5,-0.78,27018625,10622,35.44,2580,2580,2530,3345,1805,2575,2543.65,0.28,0,1527,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,252,-25.81,0.36,08,0.11,-99.00,7190.00,4175,20240202,-38.80,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,140712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-35,5,-1.36,25313815,9953,33.21,2580,2580,2530,3345,1805,2575,2543.34,0.28,0,1500,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,251,-25.66,0.35,08,0.10,-99.00,7190.00,4175,20240202,-39.16,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,130711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-20,5,-0.78,23208860,9125,30.45,2580,2580,2530,3345,1805,2575,2543.44,0.28,0,1510,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,252,-25.81,0.36,08,0.09,-99.00,7190.00,4175,20240202,-38.80,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,120710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-20,5,-0.78,21918495,8618,28.75,2580,2580,2530,3345,1805,2575,2543.34,0.28,0,1510,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,252,-25.81,0.36,08,0.09,-99.00,7190.00,4175,20240202,-38.80,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,110711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-25,5,-0.97,18232430,7171,23.93,2580,2580,2530,3345,1805,2575,2542.52,0.28,0,1151,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,252,-25.76,0.35,08,0.07,-99.00,7190.00,4175,20240202,-38.92,2080,20241209,22.60,3235,-21.17,20250116,2265,12.58,20250102,3990,-36.09,20240614,2080,22.60,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,100712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-35,5,-1.36,16609750,6534,21.80,2580,2580,2530,3345,1805,2575,2542.05,0.28,0,1229,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,251,-25.66,0.35,08,0.07,-99.00,7190.00,4175,20240202,-39.16,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250211,090714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,5,2,0.19,265740,103,0.34,2580,2580,2580,3345,1805,2575,2580.00,0.28,0,0,2665,2620,2595,2550,2525,2607,2537,49,770,500,1800,5,1,9879313,255,-26.06,0.36,08,0.00,-99.00,7190.00,4175,20240202,-38.20,2080,20241209,24.04,3235,-20.25,20250116,2265,13.91,20250102,3990,-35.34,20240614,2080,24.04,20241209,0.19,N,093380,500,49 억,,27813,N,N,0,N,00,N
20250210,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-40,5,-1.53,77676445,29971,150.65,2620,2640,2570,3395,1835,2615,2591.72,0.31,0,-3165,2711,2662,2621,2572,2531,2642,2552,49,780,500,1830,5,1,9879313,254,-26.01,0.36,08,0.30,-99.00,7190.00,4175,20240202,-38.32,2080,20241209,23.80,3235,-20.40,20250116,2265,13.69,20250102,3990,-35.46,20240614,2080,23.80,20241209,0.21,N,093380,500,49 억,,30954,N,N,0,N,00,N
20250210,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-35,5,-1.34,71270925,27484,138.15,2620,2640,2570,3395,1835,2615,2593.18,0.31,0,-2711,2711,2662,2621,2572,2531,2642,2552,49,780,500,1830,5,1,9879313,255,-26.06,0.36,08,0.28,-99.00,7190.00,4175,20240202,-38.20,2080,20241209,24.04,3235,-20.25,20250116,2265,13.91,20250102,3990,-35.34,20240614,2080,24.04,20241209,0.21,N,093380,500,49 억,,30954,N,N,0,N,00,N
20250210,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-30,5,-1.15,57597070,22178,111.48,2620,2640,2570,3395,1835,2615,2597.04,0.31,0,-2761,2711,2662,2621,2572,2531,2642,2552,49,780,500,1830,5,1,9879313,255,-26.11,0.36,08,0.22,-99.00,7190.00,4175,20240202,-38.08,2080,20241209,24.28,3235,-20.09,20250116,2265,14.13,20250102,3990,-35.21,20240614,2080,24.28,20241209,0.21,N,093380,500,49 억,,30954,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 20250211 160712 57 100.00 KOSDAQ 금속 N N N N N 2540 -35 5 -1.36 30493020 11989 40.00 2580 2580 2530 3345 1805 2575 2543.43 0.28 0 1380 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 251 -25.66 0.35 08 0.12 -99.00 7190.00 4175 20240202 -39.16 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
3 20250211 150711 57 100.00 KOSDAQ 금속 N N N N N 2555 -20 5 -0.78 27018625 10622 35.44 2580 2580 2530 3345 1805 2575 2543.65 0.28 0 1527 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 252 -25.81 0.36 08 0.11 -99.00 7190.00 4175 20240202 -38.80 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
4 20250211 140712 57 100.00 KOSDAQ 금속 N N N N N 2540 -35 5 -1.36 25313815 9953 33.21 2580 2580 2530 3345 1805 2575 2543.34 0.28 0 1500 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 251 -25.66 0.35 08 0.10 -99.00 7190.00 4175 20240202 -39.16 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
5 20250211 130711 57 100.00 KOSDAQ 금속 N N N N N 2555 -20 5 -0.78 23208860 9125 30.45 2580 2580 2530 3345 1805 2575 2543.44 0.28 0 1510 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 252 -25.81 0.36 08 0.09 -99.00 7190.00 4175 20240202 -38.80 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
6 20250211 120710 57 100.00 KOSDAQ 금속 N N N N N 2555 -20 5 -0.78 21918495 8618 28.75 2580 2580 2530 3345 1805 2575 2543.34 0.28 0 1510 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 252 -25.81 0.36 08 0.09 -99.00 7190.00 4175 20240202 -38.80 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
7 20250211 110711 57 100.00 KOSDAQ 금속 N N N N N 2550 -25 5 -0.97 18232430 7171 23.93 2580 2580 2530 3345 1805 2575 2542.52 0.28 0 1151 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 252 -25.76 0.35 08 0.07 -99.00 7190.00 4175 20240202 -38.92 2080 20241209 22.60 3235 -21.17 20250116 2265 12.58 20250102 3990 -36.09 20240614 2080 22.60 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
8 20250211 100712 57 100.00 KOSDAQ 금속 N N N N N 2540 -35 5 -1.36 16609750 6534 21.80 2580 2580 2530 3345 1805 2575 2542.05 0.28 0 1229 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 251 -25.66 0.35 08 0.07 -99.00 7190.00 4175 20240202 -39.16 2080 20241209 22.12 3235 -21.48 20250116 2265 12.14 20250102 3990 -36.34 20240614 2080 22.12 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
9 20250211 090714 57 100.00 KOSDAQ 금속 N N N N N 2580 5 2 0.19 265740 103 0.34 2580 2580 2580 3345 1805 2575 2580.00 0.28 0 0 2665 2620 2595 2550 2525 2607 2537 49 770 500 1800 5 1 9879313 255 -26.06 0.36 08 0.00 -99.00 7190.00 4175 20240202 -38.20 2080 20241209 24.04 3235 -20.25 20250116 2265 13.91 20250102 3990 -35.34 20240614 2080 24.04 20241209 0.19 N 093380 500 49 억 27813 N N 0 N 00 N
10 20250210 160708 57 100.00 KOSDAQ 금속 N N N N N 2575 -40 5 -1.53 77676445 29971 150.65 2620 2640 2570 3395 1835 2615 2591.72 0.31 0 -3165 2711 2662 2621 2572 2531 2642 2552 49 780 500 1830 5 1 9879313 254 -26.01 0.36 08 0.30 -99.00 7190.00 4175 20240202 -38.32 2080 20241209 23.80 3235 -20.40 20250116 2265 13.69 20250102 3990 -35.46 20240614 2080 23.80 20241209 0.21 N 093380 500 49 억 30954 N N 0 N 00 N
11 20250210 150707 57 100.00 KOSDAQ 금속 N N N N N 2580 -35 5 -1.34 71270925 27484 138.15 2620 2640 2570 3395 1835 2615 2593.18 0.31 0 -2711 2711 2662 2621 2572 2531 2642 2552 49 780 500 1830 5 1 9879313 255 -26.06 0.36 08 0.28 -99.00 7190.00 4175 20240202 -38.20 2080 20241209 24.04 3235 -20.25 20250116 2265 13.91 20250102 3990 -35.34 20240614 2080 24.04 20241209 0.21 N 093380 500 49 억 30954 N N 0 N 00 N
12 20250210 140706 57 100.00 KOSDAQ 금속 N N N N N 2585 -30 5 -1.15 57597070 22178 111.48 2620 2640 2570 3395 1835 2615 2597.04 0.31 0 -2761 2711 2662 2621 2572 2531 2642 2552 49 780 500 1830 5 1 9879313 255 -26.11 0.36 08 0.22 -99.00 7190.00 4175 20240202 -38.08 2080 20241209 24.28 3235 -20.09 20250116 2265 14.13 20250102 3990 -35.21 20240614 2080 24.28 20241209 0.21 N 093380 500 49 억 30954 N N 0 N 00 N