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
039240/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
20250212,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-245,5,-5.25,8312053165,1902954,363.22,4645,4680,4190,6070,3270,4670,4367.80,2.43,0,117333,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1194,13.96,1.11,12,7.05,317.00,3999.00,7200,20250117,-38.54,2590,20240806,70.85,7200,-38.54,20250117,4190,5.61,20250212,7200,-38.54,20250117,2590,70.85,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,150437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,-350,5,-7.49,7511299695,1720531,328.40,4645,4680,4190,6070,3270,4670,4365.65,2.43,0,111869,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1166,13.63,1.08,12,6.38,317.00,3999.00,7200,20250117,-40.00,2590,20240806,66.80,7200,-40.00,20250117,4190,3.10,20250212,7200,-40.00,20250117,2590,66.80,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,140439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-415,5,-8.89,6836876930,1563335,298.40,4645,4680,4190,6070,3270,4670,4373.23,2.43,0,89856,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1148,13.42,1.06,12,5.79,317.00,3999.00,7200,20250117,-40.90,2590,20240806,64.29,7200,-40.90,20250117,4190,1.55,20250212,7200,-40.90,20250117,2590,64.29,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,130438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-435,5,-9.31,5205835245,1176818,224.62,4645,4680,4235,6070,3270,4670,4423.61,2.43,0,43212,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1143,13.36,1.06,12,4.36,317.00,3999.00,7200,20250117,-41.18,2590,20240806,63.51,7200,-41.18,20250117,4235,0.00,20250212,7200,-41.18,20250117,2590,63.51,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,120438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-280,5,-6.00,2963559230,656304,125.27,4645,4680,4360,6070,3270,4670,4515.48,2.43,0,-20823,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1184,13.85,1.10,12,2.43,317.00,3999.00,7200,20250117,-39.03,2590,20240806,69.50,7200,-39.03,20250117,4360,0.69,20250212,7200,-39.03,20250117,2590,69.50,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,110437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,-150,5,-3.21,1477641540,322019,61.46,4645,4680,4520,6070,3270,4670,4588.63,2.43,0,-30097,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1219,14.26,1.13,12,1.19,317.00,3999.00,7200,20250117,-37.22,2590,20240806,74.52,7200,-37.22,20250117,4500,0.44,20250211,7200,-37.22,20250117,2590,74.52,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,100438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4595,-75,5,-1.61,931264485,201831,38.52,4645,4680,4545,6070,3270,4670,4614.02,2.43,0,-12284,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1240,14.50,1.15,12,0.75,317.00,3999.00,7200,20250117,-36.18,2590,20240806,77.41,7200,-36.18,20250117,4500,2.11,20250211,7200,-36.18,20250117,2590,77.41,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250212,090441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,-10,5,-0.21,230370650,49556,9.46,4645,4670,4635,6070,3270,4670,4648.61,2.43,0,3617,4783,4726,4613,4556,4443,4755,4585,27,1400,100,2980,5,1,26979604,1257,14.70,1.17,12,0.18,317.00,3999.00,7200,20250117,-35.28,2590,20240806,79.92,7200,-35.28,20250117,4500,3.56,20250211,7200,-35.28,20250117,2590,79.92,20240806,6.94,N,039240,100,26 억,,656089,N,N,0,N,00,N
20250211,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,90,2,1.97,2353704230,512656,52.08,4550,4670,4500,5950,3210,4580,4590.92,2.33,0,28289,4783,4681,4598,4496,4413,4640,4455,27,1370,100,2930,5,1,26979604,1260,14.73,1.17,12,1.90,317.00,3999.00,7200,20250117,-35.14,2590,20240806,80.31,7200,-35.14,20250117,4500,3.78,20250211,7200,-35.14,20250117,2590,80.31,20240806,7.09,N,039240,100,26 억,,628153,N,N,0,N,00,N
20250211,150438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,60,2,1.31,1956039605,427269,43.40,4550,4650,4500,5950,3210,4580,4577.99,2.33,0,16835,4783,4681,4598,4496,4413,4640,4455,27,1370,100,2930,5,1,26979604,1252,14.64,1.16,12,1.58,317.00,3999.00,7200,20250117,-35.56,2590,20240806,79.15,7200,-35.56,20250117,4500,3.11,20250211,7200,-35.56,20250117,2590,79.15,20240806,7.09,N,039240,100,26 억,,628153,N,N,0,N,00,N
20250211,140439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4620,40,2,0.87,1574526090,344929,35.04,4550,4625,4500,5950,3210,4580,4564.69,2.33,0,5173,4783,4681,4598,4496,4413,4640,4455,27,1370,100,2930,5,1,26979604,1246,14.57,1.16,12,1.28,317.00,3999.00,7200,20250117,-35.83,2590,20240806,78.38,7200,-35.83,20250117,4500,2.67,20250211,7200,-35.83,20250117,2590,78.38,20240806,7.09,N,039240,100,26 억,,628153,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 160438 57 100.00 KOSDAQ 금속 N N N N N 4425 -245 5 -5.25 8312053165 1902954 363.22 4645 4680 4190 6070 3270 4670 4367.80 2.43 0 117333 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1194 13.96 1.11 12 7.05 317.00 3999.00 7200 20250117 -38.54 2590 20240806 70.85 7200 -38.54 20250117 4190 5.61 20250212 7200 -38.54 20250117 2590 70.85 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
3 20250212 150437 57 100.00 KOSDAQ 금속 N N N N N 4320 -350 5 -7.49 7511299695 1720531 328.40 4645 4680 4190 6070 3270 4670 4365.65 2.43 0 111869 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1166 13.63 1.08 12 6.38 317.00 3999.00 7200 20250117 -40.00 2590 20240806 66.80 7200 -40.00 20250117 4190 3.10 20250212 7200 -40.00 20250117 2590 66.80 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
4 20250212 140439 57 100.00 KOSDAQ 금속 N N N N N 4255 -415 5 -8.89 6836876930 1563335 298.40 4645 4680 4190 6070 3270 4670 4373.23 2.43 0 89856 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1148 13.42 1.06 12 5.79 317.00 3999.00 7200 20250117 -40.90 2590 20240806 64.29 7200 -40.90 20250117 4190 1.55 20250212 7200 -40.90 20250117 2590 64.29 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
5 20250212 130438 57 100.00 KOSDAQ 금속 N N N N N 4235 -435 5 -9.31 5205835245 1176818 224.62 4645 4680 4235 6070 3270 4670 4423.61 2.43 0 43212 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1143 13.36 1.06 12 4.36 317.00 3999.00 7200 20250117 -41.18 2590 20240806 63.51 7200 -41.18 20250117 4235 0.00 20250212 7200 -41.18 20250117 2590 63.51 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
6 20250212 120438 57 100.00 KOSDAQ 금속 N N N N N 4390 -280 5 -6.00 2963559230 656304 125.27 4645 4680 4360 6070 3270 4670 4515.48 2.43 0 -20823 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1184 13.85 1.10 12 2.43 317.00 3999.00 7200 20250117 -39.03 2590 20240806 69.50 7200 -39.03 20250117 4360 0.69 20250212 7200 -39.03 20250117 2590 69.50 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
7 20250212 110437 57 100.00 KOSDAQ 금속 N N N N N 4520 -150 5 -3.21 1477641540 322019 61.46 4645 4680 4520 6070 3270 4670 4588.63 2.43 0 -30097 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1219 14.26 1.13 12 1.19 317.00 3999.00 7200 20250117 -37.22 2590 20240806 74.52 7200 -37.22 20250117 4500 0.44 20250211 7200 -37.22 20250117 2590 74.52 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
8 20250212 100438 57 100.00 KOSDAQ 금속 N N N N N 4595 -75 5 -1.61 931264485 201831 38.52 4645 4680 4545 6070 3270 4670 4614.02 2.43 0 -12284 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1240 14.50 1.15 12 0.75 317.00 3999.00 7200 20250117 -36.18 2590 20240806 77.41 7200 -36.18 20250117 4500 2.11 20250211 7200 -36.18 20250117 2590 77.41 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
9 20250212 090441 57 100.00 KOSDAQ 금속 N N N N N 4660 -10 5 -0.21 230370650 49556 9.46 4645 4670 4635 6070 3270 4670 4648.61 2.43 0 3617 4783 4726 4613 4556 4443 4755 4585 27 1400 100 2980 5 1 26979604 1257 14.70 1.17 12 0.18 317.00 3999.00 7200 20250117 -35.28 2590 20240806 79.92 7200 -35.28 20250117 4500 3.56 20250211 7200 -35.28 20250117 2590 79.92 20240806 6.94 N 039240 100 26 억 656089 N N 0 N 00 N
10 20250211 160438 57 100.00 KOSDAQ 금속 N N N N N 4670 90 2 1.97 2353704230 512656 52.08 4550 4670 4500 5950 3210 4580 4590.92 2.33 0 28289 4783 4681 4598 4496 4413 4640 4455 27 1370 100 2930 5 1 26979604 1260 14.73 1.17 12 1.90 317.00 3999.00 7200 20250117 -35.14 2590 20240806 80.31 7200 -35.14 20250117 4500 3.78 20250211 7200 -35.14 20250117 2590 80.31 20240806 7.09 N 039240 100 26 억 628153 N N 0 N 00 N
11 20250211 150438 57 100.00 KOSDAQ 금속 N N N N N 4640 60 2 1.31 1956039605 427269 43.40 4550 4650 4500 5950 3210 4580 4577.99 2.33 0 16835 4783 4681 4598 4496 4413 4640 4455 27 1370 100 2930 5 1 26979604 1252 14.64 1.16 12 1.58 317.00 3999.00 7200 20250117 -35.56 2590 20240806 79.15 7200 -35.56 20250117 4500 3.11 20250211 7200 -35.56 20250117 2590 79.15 20240806 7.09 N 039240 100 26 억 628153 N N 0 N 00 N
12 20250211 140439 57 100.00 KOSDAQ 금속 N N N N N 4620 40 2 0.87 1574526090 344929 35.04 4550 4625 4500 5950 3210 4580 4564.69 2.33 0 5173 4783 4681 4598 4496 4413 4640 4455 27 1370 100 2930 5 1 26979604 1246 14.57 1.16 12 1.28 317.00 3999.00 7200 20250117 -35.83 2590 20240806 78.38 7200 -35.83 20250117 4500 2.67 20250211 7200 -35.83 20250117 2590 78.38 20240806 7.09 N 039240 100 26 억 628153 N N 0 N 00 N