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
060480/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
20250212,160543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1791,56,2,3.23,58391947,32938,179.59,1721,1799,1721,2255,1215,1735,1772.78,0.34,0,167,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,199,-16.28,0.43,12,0.30,-110.00,4163.00,3560,20240521,-49.69,1550,20241209,15.55,1830,-2.13,20250120,1646,8.81,20250114,3560,-49.69,20240521,1550,15.55,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,150543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,60,2,3.46,43518312,24536,133.78,1721,1799,1721,2255,1215,1735,1773.65,0.34,0,-171,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,199,-16.32,0.43,12,0.22,-110.00,4163.00,3560,20240521,-49.58,1550,20241209,15.81,1830,-1.91,20250120,1646,9.05,20250114,3560,-49.58,20240521,1550,15.81,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,35,2,2.02,30353934,17180,93.67,1721,1799,1721,2255,1215,1735,1766.82,0.34,0,45,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,196,-16.09,0.43,12,0.15,-110.00,4163.00,3560,20240521,-50.28,1550,20241209,14.19,1830,-3.28,20250120,1646,7.53,20250114,3560,-50.28,20240521,1550,14.19,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,130545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1772,37,2,2.13,22410808,12696,69.22,1721,1799,1721,2255,1215,1735,1765.19,0.34,0,125,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,197,-16.11,0.43,12,0.11,-110.00,4163.00,3560,20240521,-50.22,1550,20241209,14.32,1830,-3.17,20250120,1646,7.65,20250114,3560,-50.22,20240521,1550,14.32,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,120544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,30,2,1.73,18899730,10726,58.48,1721,1799,1721,2255,1215,1735,1762.05,0.34,0,-206,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,196,-16.05,0.42,12,0.10,-110.00,4163.00,3560,20240521,-50.42,1550,20241209,13.87,1830,-3.55,20250120,1646,7.23,20250114,3560,-50.42,20240521,1550,13.87,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1749,14,2,0.81,5656812,3266,17.81,1721,1749,1721,2255,1215,1735,1732.03,0.34,0,59,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,194,-15.90,0.42,12,0.03,-110.00,4163.00,3560,20240521,-50.87,1550,20241209,12.84,1830,-4.43,20250120,1646,6.26,20250114,3560,-50.87,20240521,1550,12.84,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,100543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1734,-1,5,-0.06,1537376,890,4.85,1721,1734,1721,2255,1215,1735,1727.39,0.34,0,64,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,192,-15.76,0.42,12,0.01,-110.00,4163.00,3560,20240521,-51.29,1550,20241209,11.87,1830,-5.25,20250120,1646,5.35,20250114,3560,-51.29,20240521,1550,11.87,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250212,090546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1734,-1,5,-0.06,1207282,699,3.81,1721,1734,1721,2255,1215,1735,1727.16,0.34,0,64,1771,1752,1716,1697,1661,1762,1707,55,520,500,1110,1,1,11090000,192,-15.76,0.42,12,0.01,-110.00,4163.00,3560,20240521,-51.29,1550,20241209,11.87,1830,-5.25,20250120,1646,5.35,20250114,3560,-51.29,20240521,1550,11.87,20241209,0.00,N,060480,500,55 억,,37178,N,N,0,N,00,N
20250211,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1735,41,2,2.42,31131889,18321,163.36,1693,1735,1680,2200,1186,1694,1699.25,0.30,0,-300,1731,1712,1696,1677,1661,1722,1687,55,506,500,1080,1,1,11090000,192,-15.77,0.42,12,0.17,-110.00,4163.00,3560,20240521,-51.26,1550,20241209,11.94,1830,-5.19,20250120,1646,5.41,20250114,3560,-51.26,20240521,1550,11.94,20241209,0.00,N,060480,500,55 억,,33125,N,N,0,N,00,N
20250211,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1734,40,2,2.36,28924261,17048,152.01,1693,1735,1680,2200,1186,1694,1696.64,0.30,0,-242,1731,1712,1696,1677,1661,1722,1687,55,506,500,1080,1,1,11090000,192,-15.76,0.42,12,0.15,-110.00,4163.00,3560,20240521,-51.29,1550,20241209,11.87,1830,-5.25,20250120,1646,5.35,20250114,3560,-51.29,20240521,1550,11.87,20241209,0.00,N,060480,500,55 억,,33125,N,N,0,N,00,N
20250211,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,-1,5,-0.06,23021271,13608,121.34,1693,1696,1680,2200,1186,1694,1691.75,0.30,0,-44,1731,1712,1696,1677,1661,1722,1687,55,506,500,1080,1,1,11090000,188,-15.39,0.41,12,0.12,-110.00,4163.00,3560,20240521,-52.44,1550,20241209,9.23,1830,-7.49,20250120,1646,2.86,20250114,3560,-52.44,20240521,1550,9.23,20241209,0.00,N,060480,500,55 억,,33125,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 160543 57 100.00 KOSDAQ 금속 N N N N N 1791 56 2 3.23 58391947 32938 179.59 1721 1799 1721 2255 1215 1735 1772.78 0.34 0 167 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 199 -16.28 0.43 12 0.30 -110.00 4163.00 3560 20240521 -49.69 1550 20241209 15.55 1830 -2.13 20250120 1646 8.81 20250114 3560 -49.69 20240521 1550 15.55 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
3 20250212 150543 57 100.00 KOSDAQ 금속 N N N N N 1795 60 2 3.46 43518312 24536 133.78 1721 1799 1721 2255 1215 1735 1773.65 0.34 0 -171 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 199 -16.32 0.43 12 0.22 -110.00 4163.00 3560 20240521 -49.58 1550 20241209 15.81 1830 -1.91 20250120 1646 9.05 20250114 3560 -49.58 20240521 1550 15.81 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
4 20250212 140543 57 100.00 KOSDAQ 금속 N N N N N 1770 35 2 2.02 30353934 17180 93.67 1721 1799 1721 2255 1215 1735 1766.82 0.34 0 45 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 196 -16.09 0.43 12 0.15 -110.00 4163.00 3560 20240521 -50.28 1550 20241209 14.19 1830 -3.28 20250120 1646 7.53 20250114 3560 -50.28 20240521 1550 14.19 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
5 20250212 130545 57 100.00 KOSDAQ 금속 N N N N N 1772 37 2 2.13 22410808 12696 69.22 1721 1799 1721 2255 1215 1735 1765.19 0.34 0 125 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 197 -16.11 0.43 12 0.11 -110.00 4163.00 3560 20240521 -50.22 1550 20241209 14.32 1830 -3.17 20250120 1646 7.65 20250114 3560 -50.22 20240521 1550 14.32 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
6 20250212 120544 57 100.00 KOSDAQ 금속 N N N N N 1765 30 2 1.73 18899730 10726 58.48 1721 1799 1721 2255 1215 1735 1762.05 0.34 0 -206 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 196 -16.05 0.42 12 0.10 -110.00 4163.00 3560 20240521 -50.42 1550 20241209 13.87 1830 -3.55 20250120 1646 7.23 20250114 3560 -50.42 20240521 1550 13.87 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
7 20250212 110542 57 100.00 KOSDAQ 금속 N N N N N 1749 14 2 0.81 5656812 3266 17.81 1721 1749 1721 2255 1215 1735 1732.03 0.34 0 59 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 194 -15.90 0.42 12 0.03 -110.00 4163.00 3560 20240521 -50.87 1550 20241209 12.84 1830 -4.43 20250120 1646 6.26 20250114 3560 -50.87 20240521 1550 12.84 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
8 20250212 100543 57 100.00 KOSDAQ 금속 N N N N N 1734 -1 5 -0.06 1537376 890 4.85 1721 1734 1721 2255 1215 1735 1727.39 0.34 0 64 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 192 -15.76 0.42 12 0.01 -110.00 4163.00 3560 20240521 -51.29 1550 20241209 11.87 1830 -5.25 20250120 1646 5.35 20250114 3560 -51.29 20240521 1550 11.87 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
9 20250212 090546 57 100.00 KOSDAQ 금속 N N N N N 1734 -1 5 -0.06 1207282 699 3.81 1721 1734 1721 2255 1215 1735 1727.16 0.34 0 64 1771 1752 1716 1697 1661 1762 1707 55 520 500 1110 1 1 11090000 192 -15.76 0.42 12 0.01 -110.00 4163.00 3560 20240521 -51.29 1550 20241209 11.87 1830 -5.25 20250120 1646 5.35 20250114 3560 -51.29 20240521 1550 11.87 20241209 0.00 N 060480 500 55 억 37178 N N 0 N 00 N
10 20250211 160544 57 100.00 KOSDAQ 금속 N N N N N 1735 41 2 2.42 31131889 18321 163.36 1693 1735 1680 2200 1186 1694 1699.25 0.30 0 -300 1731 1712 1696 1677 1661 1722 1687 55 506 500 1080 1 1 11090000 192 -15.77 0.42 12 0.17 -110.00 4163.00 3560 20240521 -51.26 1550 20241209 11.94 1830 -5.19 20250120 1646 5.41 20250114 3560 -51.26 20240521 1550 11.94 20241209 0.00 N 060480 500 55 억 33125 N N 0 N 00 N
11 20250211 150544 57 100.00 KOSDAQ 금속 N N N N N 1734 40 2 2.36 28924261 17048 152.01 1693 1735 1680 2200 1186 1694 1696.64 0.30 0 -242 1731 1712 1696 1677 1661 1722 1687 55 506 500 1080 1 1 11090000 192 -15.76 0.42 12 0.15 -110.00 4163.00 3560 20240521 -51.29 1550 20241209 11.87 1830 -5.25 20250120 1646 5.35 20250114 3560 -51.29 20240521 1550 11.87 20241209 0.00 N 060480 500 55 억 33125 N N 0 N 00 N
12 20250211 140544 57 100.00 KOSDAQ 금속 N N N N N 1693 -1 5 -0.06 23021271 13608 121.34 1693 1696 1680 2200 1186 1694 1691.75 0.30 0 -44 1731 1712 1696 1677 1661 1722 1687 55 506 500 1080 1 1 11090000 188 -15.39 0.41 12 0.12 -110.00 4163.00 3560 20240521 -52.44 1550 20241209 9.23 1830 -7.49 20250120 1646 2.86 20250114 3560 -52.44 20240521 1550 9.23 20241209 0.00 N 060480 500 55 억 33125 N N 0 N 00 N