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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044490/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
20250213,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12890,540,2,4.37,1616551730,126766,162.79,12220,13010,12220,16050,8650,12350,12752.18,2.70,0,19393,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2579,7.55,0.50,12,0.63,1707.00,25612.00,23850,20240429,-45.95,9190,20241209,40.26,13550,-4.87,20250122,11220,14.88,20250113,23850,-45.95,20240429,9190,40.26,20241209,1.06,N,044490,500,100 억,,540764,N,N,119,N,00,N
20250213,150459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12920,570,2,4.62,1543935760,121122,155.54,12220,13010,12220,16050,8650,12350,12746.95,2.70,0,18328,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2585,7.57,0.50,12,0.61,1707.00,25612.00,23850,20240429,-45.83,9190,20241209,40.59,13550,-4.65,20250122,11220,15.15,20250113,23850,-45.83,20240429,9190,40.59,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250213,140459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12800,450,2,3.64,1253724220,98694,126.74,12220,12950,12220,16050,8650,12350,12703.15,2.70,0,14920,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2561,7.50,0.50,12,0.49,1707.00,25612.00,23850,20240429,-46.33,9190,20241209,39.28,13550,-5.54,20250122,11220,14.08,20250113,23850,-46.33,20240429,9190,39.28,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250213,130459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12870,520,2,4.21,1018144830,80429,103.28,12220,12900,12220,16050,8650,12350,12658.93,2.70,0,13174,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2575,7.54,0.50,12,0.40,1707.00,25612.00,23850,20240429,-46.04,9190,20241209,40.04,13550,-5.02,20250122,11220,14.71,20250113,23850,-46.04,20240429,9190,40.04,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250213,120500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12840,490,2,3.97,795932930,63138,81.08,12220,12850,12220,16050,8650,12350,12606.24,2.70,0,12536,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2569,7.52,0.50,12,0.32,1707.00,25612.00,23850,20240429,-46.16,9190,20241209,39.72,13550,-5.24,20250122,11220,14.44,20250113,23850,-46.16,20240429,9190,39.72,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250213,110456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12640,290,2,2.35,468893300,37558,48.23,12220,12660,12220,16050,8650,12350,12484.51,2.70,0,2279,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2529,7.40,0.49,12,0.19,1707.00,25612.00,23850,20240429,-47.00,9190,20241209,37.54,13550,-6.72,20250122,11220,12.66,20250113,23850,-47.00,20240429,9190,37.54,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250213,100500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12570,220,2,1.78,263012350,21096,27.09,12220,12590,12220,16050,8650,12350,12467.40,2.70,0,-2104,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2515,7.36,0.49,12,0.11,1707.00,25612.00,23850,20240429,-47.30,9190,20241209,36.78,13550,-7.23,20250122,11220,12.03,20250113,23850,-47.30,20240429,9190,36.78,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250213,090457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12350,0,3,0.00,4366410,356,0.46,12220,12350,12220,16050,8650,12350,12265.20,2.70,0,-19,12756,12552,12196,11992,11636,12655,12095,100,3700,500,8390,10,1,20007381,2471,7.23,0.48,12,0.00,1707.00,25612.00,23850,20240429,-48.22,9190,20241209,34.39,13550,-8.86,20250122,11220,10.07,20250113,23850,-48.22,20240429,9190,34.39,20241209,1.06,N,044490,500,100 억,,540764,N,N,2,N,00,N
20250212,160456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12350,340,2,2.83,946131040,77480,120.51,12010,12400,11840,15610,8410,12010,12211.11,2.65,0,10515,12483,12246,12013,11776,11543,12365,11895,100,3600,500,8160,10,1,20007381,2471,7.23,0.48,12,0.39,1707.00,25612.00,23850,20240429,-48.22,9190,20241209,34.39,13550,-8.86,20250122,11220,10.07,20250113,23850,-48.22,20240429,9190,34.39,20241209,1.05,N,044490,500,100 억,,530499,N,N,2,N,00,N
20250212,150456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12310,300,2,2.50,902227350,73920,114.97,12010,12400,11840,15610,8410,12010,12205.46,2.65,0,10073,12483,12246,12013,11776,11543,12365,11895,100,3600,500,8160,10,1,20007381,2463,7.21,0.48,12,0.37,1707.00,25612.00,23850,20240429,-48.39,9190,20241209,33.95,13550,-9.15,20250122,11220,9.71,20250113,23850,-48.39,20240429,9190,33.95,20241209,1.05,N,044490,500,100 억,,530499,N,N,12,N,00,N
20250212,140456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12190,180,2,1.50,702874330,57624,89.62,12010,12400,11840,15610,8410,12010,12197.60,2.65,0,863,12483,12246,12013,11776,11543,12365,11895,100,3600,500,8160,10,1,20007381,2439,7.14,0.48,12,0.29,1707.00,25612.00,23850,20240429,-48.89,9190,20241209,32.64,13550,-10.04,20250122,11220,8.65,20250113,23850,-48.89,20240429,9190,32.64,20241209,1.05,N,044490,500,100 억,,530499,N,N,12,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 20250213 160459 57 100.00 KOSDAQ 금속 N N N N N 12890 540 2 4.37 1616551730 126766 162.79 12220 13010 12220 16050 8650 12350 12752.18 2.70 0 19393 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2579 7.55 0.50 12 0.63 1707.00 25612.00 23850 20240429 -45.95 9190 20241209 40.26 13550 -4.87 20250122 11220 14.88 20250113 23850 -45.95 20240429 9190 40.26 20241209 1.06 N 044490 500 100 억 540764 N N 119 N 00 N
3 20250213 150459 57 100.00 KOSDAQ 금속 N N N N N 12920 570 2 4.62 1543935760 121122 155.54 12220 13010 12220 16050 8650 12350 12746.95 2.70 0 18328 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2585 7.57 0.50 12 0.61 1707.00 25612.00 23850 20240429 -45.83 9190 20241209 40.59 13550 -4.65 20250122 11220 15.15 20250113 23850 -45.83 20240429 9190 40.59 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
4 20250213 140459 57 100.00 KOSDAQ 금속 N N N N N 12800 450 2 3.64 1253724220 98694 126.74 12220 12950 12220 16050 8650 12350 12703.15 2.70 0 14920 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2561 7.50 0.50 12 0.49 1707.00 25612.00 23850 20240429 -46.33 9190 20241209 39.28 13550 -5.54 20250122 11220 14.08 20250113 23850 -46.33 20240429 9190 39.28 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
5 20250213 130459 57 100.00 KOSDAQ 금속 N N N N N 12870 520 2 4.21 1018144830 80429 103.28 12220 12900 12220 16050 8650 12350 12658.93 2.70 0 13174 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2575 7.54 0.50 12 0.40 1707.00 25612.00 23850 20240429 -46.04 9190 20241209 40.04 13550 -5.02 20250122 11220 14.71 20250113 23850 -46.04 20240429 9190 40.04 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
6 20250213 120500 57 100.00 KOSDAQ 금속 N N N N N 12840 490 2 3.97 795932930 63138 81.08 12220 12850 12220 16050 8650 12350 12606.24 2.70 0 12536 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2569 7.52 0.50 12 0.32 1707.00 25612.00 23850 20240429 -46.16 9190 20241209 39.72 13550 -5.24 20250122 11220 14.44 20250113 23850 -46.16 20240429 9190 39.72 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
7 20250213 110456 57 100.00 KOSDAQ 금속 N N N N N 12640 290 2 2.35 468893300 37558 48.23 12220 12660 12220 16050 8650 12350 12484.51 2.70 0 2279 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2529 7.40 0.49 12 0.19 1707.00 25612.00 23850 20240429 -47.00 9190 20241209 37.54 13550 -6.72 20250122 11220 12.66 20250113 23850 -47.00 20240429 9190 37.54 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
8 20250213 100500 57 100.00 KOSDAQ 금속 N N N N N 12570 220 2 1.78 263012350 21096 27.09 12220 12590 12220 16050 8650 12350 12467.40 2.70 0 -2104 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2515 7.36 0.49 12 0.11 1707.00 25612.00 23850 20240429 -47.30 9190 20241209 36.78 13550 -7.23 20250122 11220 12.03 20250113 23850 -47.30 20240429 9190 36.78 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
9 20250213 090457 57 100.00 KOSDAQ 금속 N N N N N 12350 0 3 0.00 4366410 356 0.46 12220 12350 12220 16050 8650 12350 12265.20 2.70 0 -19 12756 12552 12196 11992 11636 12655 12095 100 3700 500 8390 10 1 20007381 2471 7.23 0.48 12 0.00 1707.00 25612.00 23850 20240429 -48.22 9190 20241209 34.39 13550 -8.86 20250122 11220 10.07 20250113 23850 -48.22 20240429 9190 34.39 20241209 1.06 N 044490 500 100 억 540764 N N 2 N 00 N
10 20250212 160456 57 100.00 KOSDAQ 금속 N N N N N 12350 340 2 2.83 946131040 77480 120.51 12010 12400 11840 15610 8410 12010 12211.11 2.65 0 10515 12483 12246 12013 11776 11543 12365 11895 100 3600 500 8160 10 1 20007381 2471 7.23 0.48 12 0.39 1707.00 25612.00 23850 20240429 -48.22 9190 20241209 34.39 13550 -8.86 20250122 11220 10.07 20250113 23850 -48.22 20240429 9190 34.39 20241209 1.05 N 044490 500 100 억 530499 N N 2 N 00 N
11 20250212 150456 57 100.00 KOSDAQ 금속 N N N N N 12310 300 2 2.50 902227350 73920 114.97 12010 12400 11840 15610 8410 12010 12205.46 2.65 0 10073 12483 12246 12013 11776 11543 12365 11895 100 3600 500 8160 10 1 20007381 2463 7.21 0.48 12 0.37 1707.00 25612.00 23850 20240429 -48.39 9190 20241209 33.95 13550 -9.15 20250122 11220 9.71 20250113 23850 -48.39 20240429 9190 33.95 20241209 1.05 N 044490 500 100 억 530499 N N 12 N 00 N
12 20250212 140456 57 100.00 KOSDAQ 금속 N N N N N 12190 180 2 1.50 702874330 57624 89.62 12010 12400 11840 15610 8410 12010 12197.60 2.65 0 863 12483 12246 12013 11776 11543 12365 11895 100 3600 500 8160 10 1 20007381 2439 7.14 0.48 12 0.29 1707.00 25612.00 23850 20240429 -48.89 9190 20241209 32.64 13550 -10.04 20250122 11220 8.65 20250113 23850 -48.89 20240429 9190 32.64 20241209 1.05 N 044490 500 100 억 530499 N N 12 N 00 N