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
069140/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
20250212,160610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,-2,5,-0.14,146967921,106644,11.48,1387,1408,1346,1820,980,1400,1378.12,0.00,0,6187,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,183,-0.48,0.47,12,0.81,-2903.00,2948.00,2180,20240131,-35.87,981,20241209,42.51,1625,-13.97,20250211,1230,13.66,20250117,1940,-27.94,20240604,981,42.51,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1388,-12,5,-0.86,137100313,99566,10.72,1387,1408,1346,1820,980,1400,1376.98,0.00,0,6943,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,182,-0.48,0.47,12,0.76,-2903.00,2948.00,2180,20240131,-36.33,981,20241209,41.49,1625,-14.58,20250211,1230,12.85,20250117,1940,-28.45,20240604,981,41.49,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,140611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1397,-3,5,-0.21,126263149,91805,9.88,1387,1406,1346,1820,980,1400,1375.34,0.00,0,7864,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,183,-0.48,0.47,12,0.70,-2903.00,2948.00,2180,20240131,-35.92,981,20241209,42.41,1625,-14.03,20250211,1230,13.58,20250117,1940,-27.99,20240604,981,42.41,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,130612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1382,-18,5,-1.29,92310981,67205,7.23,1387,1406,1346,1820,980,1400,1373.57,0.00,0,11119,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,181,-0.48,0.47,12,0.51,-2903.00,2948.00,2180,20240131,-36.61,981,20241209,40.88,1625,-14.95,20250211,1230,12.36,20250117,1940,-28.76,20240604,981,40.88,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,120610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1384,-16,5,-1.14,83700565,61011,6.57,1387,1406,1346,1820,980,1400,1371.89,0.00,0,11835,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,181,-0.48,0.47,12,0.47,-2903.00,2948.00,2180,20240131,-36.51,981,20241209,41.08,1625,-14.83,20250211,1230,12.52,20250117,1940,-28.66,20240604,981,41.08,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,110608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1383,-17,5,-1.21,75431374,55101,5.93,1387,1406,1346,1820,980,1400,1368.97,0.00,0,13168,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,181,-0.48,0.47,12,0.42,-2903.00,2948.00,2180,20240131,-36.56,981,20241209,40.98,1625,-14.89,20250211,1230,12.44,20250117,1940,-28.71,20240604,981,40.98,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,100610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1372,-28,5,-2.00,60584515,44449,4.78,1387,1388,1346,1820,980,1400,1363.01,0.00,0,14643,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,180,-0.47,0.47,12,0.34,-2903.00,2948.00,2180,20240131,-37.06,981,20241209,39.86,1625,-15.57,20250211,1230,11.54,20250117,1940,-29.28,20240604,981,39.86,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250212,090613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1370,-30,5,-2.14,12206814,8852,0.95,1387,1388,1362,1820,980,1400,1378.99,0.00,0,-1856,1776,1587,1436,1247,1096,1682,1342,66,420,500,950,1,1,13102743,180,-0.47,0.46,12,0.07,-2903.00,2948.00,2180,20240131,-37.16,981,20241209,39.65,1625,-15.69,20250211,1230,11.38,20250117,1940,-29.38,20240604,981,39.65,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250211,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,100,2,7.69,1367825330,921342,2617.75,1300,1625,1285,1690,910,1300,1484.69,0.00,0,10356,1424,1362,1331,1269,1238,1346,1253,66,390,500,880,1,1,13102743,183,-0.48,0.47,12,7.03,-2903.00,2948.00,2180,20240131,-35.78,981,20241209,42.71,1625,-13.85,20250211,1230,13.82,20250117,1940,-27.84,20240604,981,42.71,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250211,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1383,83,2,6.38,1351911189,909902,2585.24,1300,1625,1285,1690,910,1300,1485.78,0.00,0,7700,1424,1362,1331,1269,1238,1346,1253,66,390,500,880,1,1,13102743,181,-0.48,0.47,12,6.94,-2903.00,2948.00,2180,20240131,-36.56,981,20241209,40.98,1625,-14.89,20250211,1230,12.44,20250117,1940,-28.71,20240604,981,40.98,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N
20250211,140611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1402,102,2,7.85,1085570852,719145,2043.26,1300,1625,1285,1690,910,1300,1509.53,0.00,0,-2049,1424,1362,1331,1269,1238,1346,1253,66,390,500,880,1,1,13102743,184,-0.48,0.48,12,5.49,-2903.00,2948.00,2180,20240131,-35.69,981,20241209,42.92,1625,-13.72,20250211,1230,13.98,20250117,1940,-27.73,20240604,981,42.92,20241209,0.14,N,069140,500,65 억,,0,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 160610 57 100.00 KOSDAQ 금속 N N N N N 1398 -2 5 -0.14 146967921 106644 11.48 1387 1408 1346 1820 980 1400 1378.12 0.00 0 6187 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 183 -0.48 0.47 12 0.81 -2903.00 2948.00 2180 20240131 -35.87 981 20241209 42.51 1625 -13.97 20250211 1230 13.66 20250117 1940 -27.94 20240604 981 42.51 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
3 20250212 150610 57 100.00 KOSDAQ 금속 N N N N N 1388 -12 5 -0.86 137100313 99566 10.72 1387 1408 1346 1820 980 1400 1376.98 0.00 0 6943 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 182 -0.48 0.47 12 0.76 -2903.00 2948.00 2180 20240131 -36.33 981 20241209 41.49 1625 -14.58 20250211 1230 12.85 20250117 1940 -28.45 20240604 981 41.49 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
4 20250212 140611 57 100.00 KOSDAQ 금속 N N N N N 1397 -3 5 -0.21 126263149 91805 9.88 1387 1406 1346 1820 980 1400 1375.34 0.00 0 7864 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 183 -0.48 0.47 12 0.70 -2903.00 2948.00 2180 20240131 -35.92 981 20241209 42.41 1625 -14.03 20250211 1230 13.58 20250117 1940 -27.99 20240604 981 42.41 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
5 20250212 130612 57 100.00 KOSDAQ 금속 N N N N N 1382 -18 5 -1.29 92310981 67205 7.23 1387 1406 1346 1820 980 1400 1373.57 0.00 0 11119 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 181 -0.48 0.47 12 0.51 -2903.00 2948.00 2180 20240131 -36.61 981 20241209 40.88 1625 -14.95 20250211 1230 12.36 20250117 1940 -28.76 20240604 981 40.88 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
6 20250212 120610 57 100.00 KOSDAQ 금속 N N N N N 1384 -16 5 -1.14 83700565 61011 6.57 1387 1406 1346 1820 980 1400 1371.89 0.00 0 11835 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 181 -0.48 0.47 12 0.47 -2903.00 2948.00 2180 20240131 -36.51 981 20241209 41.08 1625 -14.83 20250211 1230 12.52 20250117 1940 -28.66 20240604 981 41.08 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
7 20250212 110608 57 100.00 KOSDAQ 금속 N N N N N 1383 -17 5 -1.21 75431374 55101 5.93 1387 1406 1346 1820 980 1400 1368.97 0.00 0 13168 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 181 -0.48 0.47 12 0.42 -2903.00 2948.00 2180 20240131 -36.56 981 20241209 40.98 1625 -14.89 20250211 1230 12.44 20250117 1940 -28.71 20240604 981 40.98 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
8 20250212 100610 57 100.00 KOSDAQ 금속 N N N N N 1372 -28 5 -2.00 60584515 44449 4.78 1387 1388 1346 1820 980 1400 1363.01 0.00 0 14643 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 180 -0.47 0.47 12 0.34 -2903.00 2948.00 2180 20240131 -37.06 981 20241209 39.86 1625 -15.57 20250211 1230 11.54 20250117 1940 -29.28 20240604 981 39.86 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
9 20250212 090613 57 100.00 KOSDAQ 금속 N N N N N 1370 -30 5 -2.14 12206814 8852 0.95 1387 1388 1362 1820 980 1400 1378.99 0.00 0 -1856 1776 1587 1436 1247 1096 1682 1342 66 420 500 950 1 1 13102743 180 -0.47 0.46 12 0.07 -2903.00 2948.00 2180 20240131 -37.16 981 20241209 39.65 1625 -15.69 20250211 1230 11.38 20250117 1940 -29.38 20240604 981 39.65 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
10 20250211 160611 57 100.00 KOSDAQ 금속 N N N N N 1400 100 2 7.69 1367825330 921342 2617.75 1300 1625 1285 1690 910 1300 1484.69 0.00 0 10356 1424 1362 1331 1269 1238 1346 1253 66 390 500 880 1 1 13102743 183 -0.48 0.47 12 7.03 -2903.00 2948.00 2180 20240131 -35.78 981 20241209 42.71 1625 -13.85 20250211 1230 13.82 20250117 1940 -27.84 20240604 981 42.71 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
11 20250211 150610 57 100.00 KOSDAQ 금속 N N N N N 1383 83 2 6.38 1351911189 909902 2585.24 1300 1625 1285 1690 910 1300 1485.78 0.00 0 7700 1424 1362 1331 1269 1238 1346 1253 66 390 500 880 1 1 13102743 181 -0.48 0.47 12 6.94 -2903.00 2948.00 2180 20240131 -36.56 981 20241209 40.98 1625 -14.89 20250211 1230 12.44 20250117 1940 -28.71 20240604 981 40.98 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N
12 20250211 140611 57 100.00 KOSDAQ 금속 N N N N N 1402 102 2 7.85 1085570852 719145 2043.26 1300 1625 1285 1690 910 1300 1509.53 0.00 0 -2049 1424 1362 1331 1269 1238 1346 1253 66 390 500 880 1 1 13102743 184 -0.48 0.48 12 5.49 -2903.00 2948.00 2180 20240131 -35.69 981 20241209 42.92 1625 -13.72 20250211 1230 13.98 20250117 1940 -27.73 20240604 981 42.92 20241209 0.14 N 069140 500 65 억 0 N N 0 N 00 N