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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037760/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
20250212,160432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1413,-7,5,-0.49,31821320,22767,184.41,1448,1448,1390,1846,994,1420,1397.69,0.17,0,87,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,478,16.62,0.50,12,0.07,85.00,2834.00,1619,20240429,-12.72,1250,20240408,13.04,1465,-3.55,20250124,1381,2.32,20250206,1619,-12.72,20240429,1250,13.04,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,150431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,-10,5,-0.70,25433726,18221,147.59,1448,1448,1390,1846,994,1420,1395.85,0.17,0,539,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,477,16.59,0.50,12,0.05,85.00,2834.00,1619,20240429,-12.91,1250,20240408,12.80,1465,-3.75,20250124,1381,2.10,20250206,1619,-12.91,20240429,1250,12.80,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,140432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1408,-12,5,-0.85,23814686,17066,138.23,1448,1448,1390,1846,994,1420,1395.45,0.17,0,539,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,476,16.56,0.50,12,0.05,85.00,2834.00,1619,20240429,-13.03,1250,20240408,12.64,1465,-3.89,20250124,1381,1.96,20250206,1619,-13.03,20240429,1250,12.64,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,130432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1416,-4,5,-0.28,20943023,15005,121.54,1448,1448,1390,1846,994,1420,1395.74,0.17,0,2,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,479,16.66,0.50,12,0.04,85.00,2834.00,1619,20240429,-12.54,1250,20240408,13.28,1465,-3.34,20250124,1381,2.53,20250206,1619,-12.54,20240429,1250,13.28,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,120432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1437,17,2,1.20,414417,292,2.37,1448,1448,1394,1846,994,1420,1419.24,0.17,0,0,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,486,16.91,0.51,12,0.00,85.00,2834.00,1619,20240429,-11.24,1250,20240408,14.96,1465,-1.91,20250124,1381,4.06,20250206,1619,-11.24,20240429,1250,14.96,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,110431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1437,17,2,1.20,414417,292,2.37,1448,1448,1394,1846,994,1420,1419.24,0.17,0,0,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,486,16.91,0.51,12,0.00,85.00,2834.00,1619,20240429,-11.24,1250,20240408,14.96,1465,-1.91,20250124,1381,4.06,20250206,1619,-11.24,20240429,1250,14.96,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,100432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1430,10,2,0.70,408669,288,2.33,1448,1448,1394,1846,994,1420,1418.99,0.17,0,0,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,484,16.82,0.50,12,0.00,85.00,2834.00,1619,20240429,-11.67,1250,20240408,14.40,1465,-2.39,20250124,1381,3.55,20250206,1619,-11.67,20240429,1250,14.40,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250212,090434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1448,28,2,1.97,4344,3,0.02,1448,1448,1448,1846,994,1420,1448.00,0.17,0,0,1459,1439,1415,1395,1371,1427,1383,169,426,500,1020,1,1,33832921,490,17.04,0.51,12,0.00,85.00,2834.00,1619,20240429,-10.56,1250,20240408,15.84,1465,-1.16,20250124,1381,4.85,20250206,1619,-10.56,20240429,1250,15.84,20240408,0.41,N,037760,500,169 억,,56220,N,N,0,N,00,N
20250211,160432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-15,5,-1.05,17298053,12346,319.60,1435,1435,1391,1865,1005,1435,1401.11,0.17,0,-45,1463,1448,1430,1415,1397,1440,1407,169,430,500,1030,1,1,33832921,480,16.71,0.50,12,0.04,85.00,2834.00,1619,20240429,-12.29,1250,20240408,13.60,1465,-3.07,20250124,1381,2.82,20250206,1619,-12.29,20240429,1250,13.60,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N
20250211,150432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,-35,5,-2.44,16668237,11902,308.10,1435,1435,1391,1865,1005,1435,1400.46,0.17,0,115,1463,1448,1430,1415,1397,1440,1407,169,430,500,1030,1,1,33832921,474,16.47,0.49,12,0.04,85.00,2834.00,1619,20240429,-13.53,1250,20240408,12.00,1465,-4.44,20250124,1381,1.38,20250206,1619,-13.53,20240429,1250,12.00,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N
20250211,140433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1402,-33,5,-2.30,11627476,8293,214.68,1435,1435,1391,1865,1005,1435,1402.08,0.17,0,115,1463,1448,1430,1415,1397,1440,1407,169,430,500,1030,1,1,33832921,474,16.49,0.49,12,0.02,85.00,2834.00,1619,20240429,-13.40,1250,20240408,12.16,1465,-4.30,20250124,1381,1.52,20250206,1619,-13.40,20240429,1250,12.16,20240408,0.41,N,037760,500,169 억,,56265,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 20250212 160432 57 100.00 KOSDAQ 금속 N N N N N 1413 -7 5 -0.49 31821320 22767 184.41 1448 1448 1390 1846 994 1420 1397.69 0.17 0 87 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 478 16.62 0.50 12 0.07 85.00 2834.00 1619 20240429 -12.72 1250 20240408 13.04 1465 -3.55 20250124 1381 2.32 20250206 1619 -12.72 20240429 1250 13.04 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
3 20250212 150431 57 100.00 KOSDAQ 금속 N N N N N 1410 -10 5 -0.70 25433726 18221 147.59 1448 1448 1390 1846 994 1420 1395.85 0.17 0 539 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 477 16.59 0.50 12 0.05 85.00 2834.00 1619 20240429 -12.91 1250 20240408 12.80 1465 -3.75 20250124 1381 2.10 20250206 1619 -12.91 20240429 1250 12.80 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
4 20250212 140432 57 100.00 KOSDAQ 금속 N N N N N 1408 -12 5 -0.85 23814686 17066 138.23 1448 1448 1390 1846 994 1420 1395.45 0.17 0 539 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 476 16.56 0.50 12 0.05 85.00 2834.00 1619 20240429 -13.03 1250 20240408 12.64 1465 -3.89 20250124 1381 1.96 20250206 1619 -13.03 20240429 1250 12.64 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
5 20250212 130432 57 100.00 KOSDAQ 금속 N N N N N 1416 -4 5 -0.28 20943023 15005 121.54 1448 1448 1390 1846 994 1420 1395.74 0.17 0 2 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 479 16.66 0.50 12 0.04 85.00 2834.00 1619 20240429 -12.54 1250 20240408 13.28 1465 -3.34 20250124 1381 2.53 20250206 1619 -12.54 20240429 1250 13.28 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
6 20250212 120432 57 100.00 KOSDAQ 금속 N N N N N 1437 17 2 1.20 414417 292 2.37 1448 1448 1394 1846 994 1420 1419.24 0.17 0 0 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 486 16.91 0.51 12 0.00 85.00 2834.00 1619 20240429 -11.24 1250 20240408 14.96 1465 -1.91 20250124 1381 4.06 20250206 1619 -11.24 20240429 1250 14.96 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
7 20250212 110431 57 100.00 KOSDAQ 금속 N N N N N 1437 17 2 1.20 414417 292 2.37 1448 1448 1394 1846 994 1420 1419.24 0.17 0 0 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 486 16.91 0.51 12 0.00 85.00 2834.00 1619 20240429 -11.24 1250 20240408 14.96 1465 -1.91 20250124 1381 4.06 20250206 1619 -11.24 20240429 1250 14.96 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
8 20250212 100432 57 100.00 KOSDAQ 금속 N N N N N 1430 10 2 0.70 408669 288 2.33 1448 1448 1394 1846 994 1420 1418.99 0.17 0 0 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 484 16.82 0.50 12 0.00 85.00 2834.00 1619 20240429 -11.67 1250 20240408 14.40 1465 -2.39 20250124 1381 3.55 20250206 1619 -11.67 20240429 1250 14.40 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
9 20250212 090434 57 100.00 KOSDAQ 금속 N N N N N 1448 28 2 1.97 4344 3 0.02 1448 1448 1448 1846 994 1420 1448.00 0.17 0 0 1459 1439 1415 1395 1371 1427 1383 169 426 500 1020 1 1 33832921 490 17.04 0.51 12 0.00 85.00 2834.00 1619 20240429 -10.56 1250 20240408 15.84 1465 -1.16 20250124 1381 4.85 20250206 1619 -10.56 20240429 1250 15.84 20240408 0.41 N 037760 500 169 억 56220 N N 0 N 00 N
10 20250211 160432 57 100.00 KOSDAQ 금속 N N N N N 1420 -15 5 -1.05 17298053 12346 319.60 1435 1435 1391 1865 1005 1435 1401.11 0.17 0 -45 1463 1448 1430 1415 1397 1440 1407 169 430 500 1030 1 1 33832921 480 16.71 0.50 12 0.04 85.00 2834.00 1619 20240429 -12.29 1250 20240408 13.60 1465 -3.07 20250124 1381 2.82 20250206 1619 -12.29 20240429 1250 13.60 20240408 0.41 N 037760 500 169 억 56265 N N 0 N 00 N
11 20250211 150432 57 100.00 KOSDAQ 금속 N N N N N 1400 -35 5 -2.44 16668237 11902 308.10 1435 1435 1391 1865 1005 1435 1400.46 0.17 0 115 1463 1448 1430 1415 1397 1440 1407 169 430 500 1030 1 1 33832921 474 16.47 0.49 12 0.04 85.00 2834.00 1619 20240429 -13.53 1250 20240408 12.00 1465 -4.44 20250124 1381 1.38 20250206 1619 -13.53 20240429 1250 12.00 20240408 0.41 N 037760 500 169 억 56265 N N 0 N 00 N
12 20250211 140433 57 100.00 KOSDAQ 금속 N N N N N 1402 -33 5 -2.30 11627476 8293 214.68 1435 1435 1391 1865 1005 1435 1402.08 0.17 0 115 1463 1448 1430 1415 1397 1440 1407 169 430 500 1030 1 1 33832921 474 16.49 0.49 12 0.02 85.00 2834.00 1619 20240429 -13.40 1250 20240408 12.16 1465 -4.30 20250124 1381 1.52 20250206 1619 -13.40 20240429 1250 12.16 20240408 0.41 N 037760 500 169 억 56265 N N 0 N 00 N