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
109610/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
20250212,160744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4280,-5,5,-0.12,1677036960,394042,82.17,4320,4325,4195,5570,3000,4285,4255.76,1.19,0,15002,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2093,-23.14,1.16,12,0.81,-185.00,3674.00,5830,20240716,-26.59,3445,20241209,24.24,4825,-11.30,20250114,3660,16.94,20250102,5830,-26.59,20240716,3445,24.24,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,150743,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4260,-25,5,-0.58,1539093780,361753,75.44,4320,4325,4195,5570,3000,4285,4254.54,1.19,0,16200,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2083,-23.03,1.16,12,0.74,-185.00,3674.00,5830,20240716,-26.93,3445,20241209,23.66,4825,-11.71,20250114,3660,16.39,20250102,5830,-26.93,20240716,3445,23.66,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,140744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,-60,5,-1.40,1234012305,289543,60.38,4320,4325,4215,5570,3000,4285,4261.93,1.19,0,3685,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2066,-22.84,1.15,12,0.59,-185.00,3674.00,5830,20240716,-27.53,3445,20241209,22.64,4825,-12.44,20250114,3660,15.44,20250102,5830,-27.53,20240716,3445,22.64,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,130746,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4230,-55,5,-1.28,1129233165,264710,55.20,4320,4325,4215,5570,3000,4285,4265.92,1.19,0,1995,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2069,-22.86,1.15,12,0.54,-185.00,3674.00,5830,20240716,-27.44,3445,20241209,22.79,4825,-12.33,20250114,3660,15.57,20250102,5830,-27.44,20240716,3445,22.79,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,120743,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4245,-40,5,-0.93,988117380,231328,48.24,4320,4325,4225,5570,3000,4285,4271.50,1.19,0,912,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2076,-22.95,1.16,12,0.47,-185.00,3674.00,5830,20240716,-27.19,3445,20241209,23.22,4825,-12.02,20250114,3660,15.98,20250102,5830,-27.19,20240716,3445,23.22,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,110742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4250,-35,5,-0.82,858427605,200821,41.88,4320,4325,4225,5570,3000,4285,4274.59,1.19,0,-4465,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2079,-22.97,1.16,12,0.41,-185.00,3674.00,5830,20240716,-27.10,3445,20241209,23.37,4825,-11.92,20250114,3660,16.12,20250102,5830,-27.10,20240716,3445,23.37,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,100736,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4285,0,3,0.00,561593110,130928,27.30,4320,4325,4260,5570,3000,4285,4289.33,1.19,0,-13735,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2096,-23.16,1.17,12,0.27,-185.00,3674.00,5830,20240716,-26.50,3445,20241209,24.38,4825,-11.19,20250114,3660,17.08,20250102,5830,-26.50,20240716,3445,24.38,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250212,090739,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4270,-15,5,-0.35,192593795,44854,9.35,4320,4325,4260,5570,3000,4285,4293.80,1.19,0,-16815,4418,4351,4313,4246,4208,4332,4227,245,1285,500,3170,5,1,48907400,2088,-23.08,1.16,12,0.09,-185.00,3674.00,5830,20240716,-26.76,3445,20241209,23.95,4825,-11.50,20250114,3660,16.67,20250102,5830,-26.76,20240716,3445,23.95,20241209,5.54,N,109610,500,244 억,,580274,N,N,1,N,00,N
20250211,160745,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4285,-15,5,-0.35,1983373670,459351,51.94,4300,4380,4275,5590,3010,4300,4317.90,1.17,0,8926,4446,4372,4331,4257,4216,4352,4237,245,1290,500,3180,5,1,48907400,2096,-23.16,1.17,12,0.94,-185.00,3674.00,5830,20240716,-26.50,3445,20241209,24.38,4825,-11.19,20250114,3660,17.08,20250102,5830,-26.50,20240716,3445,24.38,20241209,5.42,N,109610,500,244 억,,572344,N,N,1,N,00,N
20250211,150745,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4280,-20,5,-0.47,1882395085,435763,49.27,4300,4380,4280,5590,3010,4300,4319.89,1.17,0,3350,4446,4372,4331,4257,4216,4352,4237,245,1290,500,3180,5,1,48907400,2093,-23.14,1.16,12,0.89,-185.00,3674.00,5830,20240716,-26.59,3445,20241209,24.24,4825,-11.30,20250114,3660,16.94,20250102,5830,-26.59,20240716,3445,24.24,20241209,5.42,N,109610,500,244 억,,572344,N,N,0,N,00,N
20250211,140746,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4310,10,2,0.23,1640115150,379290,42.89,4300,4380,4285,5590,3010,4300,4324.34,1.17,0,-7094,4446,4372,4331,4257,4216,4352,4237,245,1290,500,3180,5,1,48907400,2108,-23.30,1.17,12,0.78,-185.00,3674.00,5830,20240716,-26.07,3445,20241209,25.11,4825,-10.67,20250114,3660,17.76,20250102,5830,-26.07,20240716,3445,25.11,20241209,5.42,N,109610,500,244 억,,572344,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 160744 55 60.00 KOSDAQ 금속 N N N Y 60 N 4280 -5 5 -0.12 1677036960 394042 82.17 4320 4325 4195 5570 3000 4285 4255.76 1.19 0 15002 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2093 -23.14 1.16 12 0.81 -185.00 3674.00 5830 20240716 -26.59 3445 20241209 24.24 4825 -11.30 20250114 3660 16.94 20250102 5830 -26.59 20240716 3445 24.24 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
3 20250212 150743 55 60.00 KOSDAQ 금속 N N N Y 60 N 4260 -25 5 -0.58 1539093780 361753 75.44 4320 4325 4195 5570 3000 4285 4254.54 1.19 0 16200 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2083 -23.03 1.16 12 0.74 -185.00 3674.00 5830 20240716 -26.93 3445 20241209 23.66 4825 -11.71 20250114 3660 16.39 20250102 5830 -26.93 20240716 3445 23.66 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
4 20250212 140744 55 60.00 KOSDAQ 금속 N N N Y 60 N 4225 -60 5 -1.40 1234012305 289543 60.38 4320 4325 4215 5570 3000 4285 4261.93 1.19 0 3685 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2066 -22.84 1.15 12 0.59 -185.00 3674.00 5830 20240716 -27.53 3445 20241209 22.64 4825 -12.44 20250114 3660 15.44 20250102 5830 -27.53 20240716 3445 22.64 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
5 20250212 130746 55 60.00 KOSDAQ 금속 N N N Y 60 N 4230 -55 5 -1.28 1129233165 264710 55.20 4320 4325 4215 5570 3000 4285 4265.92 1.19 0 1995 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2069 -22.86 1.15 12 0.54 -185.00 3674.00 5830 20240716 -27.44 3445 20241209 22.79 4825 -12.33 20250114 3660 15.57 20250102 5830 -27.44 20240716 3445 22.79 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
6 20250212 120743 55 60.00 KOSDAQ 금속 N N N Y 60 N 4245 -40 5 -0.93 988117380 231328 48.24 4320 4325 4225 5570 3000 4285 4271.50 1.19 0 912 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2076 -22.95 1.16 12 0.47 -185.00 3674.00 5830 20240716 -27.19 3445 20241209 23.22 4825 -12.02 20250114 3660 15.98 20250102 5830 -27.19 20240716 3445 23.22 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
7 20250212 110742 55 60.00 KOSDAQ 금속 N N N Y 60 N 4250 -35 5 -0.82 858427605 200821 41.88 4320 4325 4225 5570 3000 4285 4274.59 1.19 0 -4465 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2079 -22.97 1.16 12 0.41 -185.00 3674.00 5830 20240716 -27.10 3445 20241209 23.37 4825 -11.92 20250114 3660 16.12 20250102 5830 -27.10 20240716 3445 23.37 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
8 20250212 100736 55 60.00 KOSDAQ 금속 N N N Y 60 N 4285 0 3 0.00 561593110 130928 27.30 4320 4325 4260 5570 3000 4285 4289.33 1.19 0 -13735 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2096 -23.16 1.17 12 0.27 -185.00 3674.00 5830 20240716 -26.50 3445 20241209 24.38 4825 -11.19 20250114 3660 17.08 20250102 5830 -26.50 20240716 3445 24.38 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
9 20250212 090739 55 60.00 KOSDAQ 금속 N N N Y 60 N 4270 -15 5 -0.35 192593795 44854 9.35 4320 4325 4260 5570 3000 4285 4293.80 1.19 0 -16815 4418 4351 4313 4246 4208 4332 4227 245 1285 500 3170 5 1 48907400 2088 -23.08 1.16 12 0.09 -185.00 3674.00 5830 20240716 -26.76 3445 20241209 23.95 4825 -11.50 20250114 3660 16.67 20250102 5830 -26.76 20240716 3445 23.95 20241209 5.54 N 109610 500 244 억 580274 N N 1 N 00 N
10 20250211 160745 55 60.00 KOSDAQ 금속 N N N Y 60 N 4285 -15 5 -0.35 1983373670 459351 51.94 4300 4380 4275 5590 3010 4300 4317.90 1.17 0 8926 4446 4372 4331 4257 4216 4352 4237 245 1290 500 3180 5 1 48907400 2096 -23.16 1.17 12 0.94 -185.00 3674.00 5830 20240716 -26.50 3445 20241209 24.38 4825 -11.19 20250114 3660 17.08 20250102 5830 -26.50 20240716 3445 24.38 20241209 5.42 N 109610 500 244 억 572344 N N 1 N 00 N
11 20250211 150745 55 60.00 KOSDAQ 금속 N N N Y 60 N 4280 -20 5 -0.47 1882395085 435763 49.27 4300 4380 4280 5590 3010 4300 4319.89 1.17 0 3350 4446 4372 4331 4257 4216 4352 4237 245 1290 500 3180 5 1 48907400 2093 -23.14 1.16 12 0.89 -185.00 3674.00 5830 20240716 -26.59 3445 20241209 24.24 4825 -11.30 20250114 3660 16.94 20250102 5830 -26.59 20240716 3445 24.24 20241209 5.42 N 109610 500 244 억 572344 N N 0 N 00 N
12 20250211 140746 55 60.00 KOSDAQ 금속 N N N Y 60 N 4310 10 2 0.23 1640115150 379290 42.89 4300 4380 4285 5590 3010 4300 4324.34 1.17 0 -7094 4446 4372 4331 4257 4216 4352 4237 245 1290 500 3180 5 1 48907400 2108 -23.30 1.17 12 0.78 -185.00 3674.00 5830 20240716 -26.07 3445 20241209 25.11 4825 -10.67 20250114 3660 17.76 20250102 5830 -26.07 20240716 3445 25.11 20241209 5.42 N 109610 500 244 억 572344 N N 0 N 00 N