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
053620/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
20250212,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-40,5,-0.63,4974310,781,105.26,6380,6380,6320,8280,4460,6370,6369.15,0.42,0,-7,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,544,7.45,0.30,12,0.01,850.00,21018.00,7480,20240527,-15.37,5850,20240923,8.21,6890,-8.13,20250106,6100,3.77,20250207,7480,-15.37,20240527,5850,8.21,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,4885700,767,103.37,6380,6380,6350,8280,4460,6370,6369.88,0.42,0,-7,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,4885700,767,103.37,6380,6380,6350,8280,4460,6370,6369.88,0.42,0,-7,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,130527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,4140410,650,87.60,6380,6380,6350,8280,4460,6370,6369.86,0.42,0,-7,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,120526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,50970,8,1.08,6380,6380,6370,8280,4460,6370,6371.25,0.42,0,-7,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,50970,8,1.08,6380,6380,6370,8280,4460,6370,6371.25,0.42,0,-7,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,100526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,38230,6,0.81,6380,6380,6370,8280,4460,6370,6371.67,0.42,0,-5,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250212,090529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,0,0,0.00,0,0,0,8280,4460,6370,0.00,0.42,0,0,6416,6392,6346,6322,6276,6405,6335,43,1910,500,4450,10,1,8600000,548,7.49,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36191,N,N,0,N,00,N
20250211,160526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,70,2,1.11,4703230,742,227.61,6300,6370,6300,8190,4410,6300,6338.58,0.42,0,-10,6380,6340,6270,6230,6160,6360,6250,43,1890,500,4410,10,1,8600000,548,7.49,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36201,N,N,0,N,00,N
20250211,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,2562910,406,124.54,6300,6370,6300,8190,4410,6300,6312.59,0.42,0,-8,6380,6340,6270,6230,6160,6360,6250,43,1890,500,4410,10,1,8600000,546,7.47,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,36201,N,N,0,N,00,N
20250211,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,20,2,0.32,2543860,403,123.62,6300,6370,6300,8190,4410,6300,6312.31,0.42,0,-6,6380,6340,6270,6230,6160,6360,6250,43,1890,500,4410,10,1,8600000,544,7.44,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,6100,3.61,20250207,7480,-15.51,20240527,5850,8.03,20240923,0.09,N,053620,500,43 억,,36201,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 160526 57 100.00 KOSDAQ 금속 N N N N N 6330 -40 5 -0.63 4974310 781 105.26 6380 6380 6320 8280 4460 6370 6369.15 0.42 0 -7 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 544 7.45 0.30 12 0.01 850.00 21018.00 7480 20240527 -15.37 5850 20240923 8.21 6890 -8.13 20250106 6100 3.77 20250207 7480 -15.37 20240527 5850 8.21 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
3 20250212 150525 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 4885700 767 103.37 6380 6380 6350 8280 4460 6370 6369.88 0.42 0 -7 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
4 20250212 140526 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 4885700 767 103.37 6380 6380 6350 8280 4460 6370 6369.88 0.42 0 -7 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
5 20250212 130527 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 4140410 650 87.60 6380 6380 6350 8280 4460 6370 6369.86 0.42 0 -7 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
6 20250212 120526 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 50970 8 1.08 6380 6380 6370 8280 4460 6370 6371.25 0.42 0 -7 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
7 20250212 110524 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 50970 8 1.08 6380 6380 6370 8280 4460 6370 6371.25 0.42 0 -7 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
8 20250212 100526 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 38230 6 0.81 6380 6380 6370 8280 4460 6370 6371.67 0.42 0 -5 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
9 20250212 090529 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 0 0 0.00 0 0 0 8280 4460 6370 0.00 0.42 0 0 6416 6392 6346 6322 6276 6405 6335 43 1910 500 4450 10 1 8600000 548 7.49 0.30 12 0.00 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36191 N N 0 N 00 N
10 20250211 160526 57 100.00 KOSDAQ 금속 N N N N N 6370 70 2 1.11 4703230 742 227.61 6300 6370 6300 8190 4410 6300 6338.58 0.42 0 -10 6380 6340 6270 6230 6160 6360 6250 43 1890 500 4410 10 1 8600000 548 7.49 0.30 12 0.01 850.00 21018.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 6100 4.43 20250207 7480 -14.84 20240527 5850 8.89 20240923 0.09 N 053620 500 43 억 36201 N N 0 N 00 N
11 20250211 150526 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 2562910 406 124.54 6300 6370 6300 8190 4410 6300 6312.59 0.42 0 -8 6380 6340 6270 6230 6160 6360 6250 43 1890 500 4410 10 1 8600000 546 7.47 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 6100 4.10 20250207 7480 -15.11 20240527 5850 8.55 20240923 0.09 N 053620 500 43 억 36201 N N 0 N 00 N
12 20250211 140526 57 100.00 KOSDAQ 금속 N N N N N 6320 20 2 0.32 2543860 403 123.62 6300 6370 6300 8190 4410 6300 6312.31 0.42 0 -6 6380 6340 6270 6230 6160 6360 6250 43 1890 500 4410 10 1 8600000 544 7.44 0.30 12 0.00 850.00 21018.00 7480 20240527 -15.51 5850 20240923 8.03 6890 -8.27 20250106 6100 3.61 20250207 7480 -15.51 20240527 5850 8.03 20240923 0.09 N 053620 500 43 억 36201 N N 0 N 00 N