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
109860/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
20250212,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,-30,5,-0.37,73278620,9149,339.99,8060,8060,7990,10430,5630,8030,8009.47,0.00,0,35,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,728,242.42,0.47,12,0.10,33.00,17120.00,9660,20240205,-17.18,7700,20241209,3.90,9640,-17.01,20250121,7890,1.39,20250207,9640,-17.01,20250121,7700,3.90,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-10,5,-0.12,71294620,8901,330.77,8060,8060,7990,10430,5630,8030,8009.73,0.00,0,233,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,730,243.03,0.47,12,0.10,33.00,17120.00,9660,20240205,-16.98,7700,20241209,4.16,9640,-16.80,20250121,7890,1.65,20250207,9640,-16.80,20250121,7700,4.16,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-10,5,-0.12,68242760,8520,316.61,8060,8060,7990,10430,5630,8030,8009.71,0.00,0,236,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,730,243.03,0.47,12,0.09,33.00,17120.00,9660,20240205,-16.98,7700,20241209,4.16,9640,-16.80,20250121,7890,1.65,20250207,9640,-16.80,20250121,7700,4.16,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,130747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,-30,5,-0.37,68218720,8517,316.50,8060,8060,7990,10430,5630,8030,8009.71,0.00,0,237,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,728,242.42,0.47,12,0.09,33.00,17120.00,9660,20240205,-17.18,7700,20241209,3.90,9640,-17.01,20250121,7890,1.39,20250207,9640,-17.01,20250121,7700,3.90,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,120744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,10,2,0.12,51961610,6485,240.99,8060,8060,7990,10430,5630,8030,8012.58,0.00,0,238,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,732,243.64,0.47,12,0.07,33.00,17120.00,9660,20240205,-16.77,7700,20241209,4.42,9640,-16.60,20250121,7890,1.90,20250207,9640,-16.60,20250121,7700,4.42,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,110743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,0,3,0.00,10609520,1321,49.09,8060,8060,8000,10430,5630,8030,8031.43,0.00,0,-135,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,731,243.33,0.47,12,0.01,33.00,17120.00,9660,20240205,-16.87,7700,20241209,4.29,9640,-16.70,20250121,7890,1.77,20250207,9640,-16.70,20250121,7700,4.29,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,20,2,0.25,10072240,1254,46.60,8060,8060,8000,10430,5630,8030,8032.09,0.00,0,-130,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,733,243.94,0.47,12,0.01,33.00,17120.00,9660,20240205,-16.67,7700,20241209,4.55,9640,-16.49,20250121,7890,2.03,20250207,9640,-16.49,20250121,7700,4.55,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250212,090740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,30,2,0.37,8060,1,0.04,8060,8060,8060,10430,5630,8030,8060.00,0.00,0,0,8190,8110,8060,7980,7930,8085,7955,46,2400,500,5940,10,1,9100000,733,244.24,0.47,12,0.00,33.00,17120.00,9660,20240205,-16.56,7700,20241209,4.68,9640,-16.39,20250121,7890,2.15,20250207,9640,-16.39,20250121,7700,4.68,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250211,160746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,-40,5,-0.50,21607580,2691,38.86,8070,8140,8010,10490,5650,8070,8029.57,0.00,0,-150,8236,8152,8056,7972,7876,8195,8015,46,2420,500,5970,10,1,9100000,731,243.33,0.47,12,0.03,33.00,17120.00,9660,20240205,-16.87,7700,20241209,4.29,9640,-16.70,20250121,7890,1.77,20250207,9640,-16.70,20250121,7700,4.29,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250211,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,-40,5,-0.50,21141840,2633,38.03,8070,8140,8010,10490,5650,8070,8029.56,0.00,0,-145,8236,8152,8056,7972,7876,8195,8015,46,2420,500,5970,10,1,9100000,731,243.33,0.47,12,0.03,33.00,17120.00,9660,20240205,-16.87,7700,20241209,4.29,9640,-16.70,20250121,7890,1.77,20250207,9640,-16.70,20250121,7700,4.29,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20250211,140747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8080,10,2,0.12,18401930,2292,33.10,8070,8140,8010,10490,5650,8070,8028.77,0.00,0,-107,8236,8152,8056,7972,7876,8195,8015,46,2420,500,5970,10,1,9100000,735,244.85,0.47,12,0.03,33.00,17120.00,9660,20240205,-16.36,7700,20241209,4.94,9640,-16.18,20250121,7890,2.41,20250207,9640,-16.18,20250121,7700,4.94,20241209,0.00,N,109860,500,45 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 160745 57 100.00 KOSDAQ 금속 N N N N N 8000 -30 5 -0.37 73278620 9149 339.99 8060 8060 7990 10430 5630 8030 8009.47 0.00 0 35 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 728 242.42 0.47 12 0.10 33.00 17120.00 9660 20240205 -17.18 7700 20241209 3.90 9640 -17.01 20250121 7890 1.39 20250207 9640 -17.01 20250121 7700 3.90 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
3 20250212 150744 57 100.00 KOSDAQ 금속 N N N N N 8020 -10 5 -0.12 71294620 8901 330.77 8060 8060 7990 10430 5630 8030 8009.73 0.00 0 233 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 730 243.03 0.47 12 0.10 33.00 17120.00 9660 20240205 -16.98 7700 20241209 4.16 9640 -16.80 20250121 7890 1.65 20250207 9640 -16.80 20250121 7700 4.16 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
4 20250212 140746 57 100.00 KOSDAQ 금속 N N N N N 8020 -10 5 -0.12 68242760 8520 316.61 8060 8060 7990 10430 5630 8030 8009.71 0.00 0 236 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 730 243.03 0.47 12 0.09 33.00 17120.00 9660 20240205 -16.98 7700 20241209 4.16 9640 -16.80 20250121 7890 1.65 20250207 9640 -16.80 20250121 7700 4.16 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
5 20250212 130747 57 100.00 KOSDAQ 금속 N N N N N 8000 -30 5 -0.37 68218720 8517 316.50 8060 8060 7990 10430 5630 8030 8009.71 0.00 0 237 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 728 242.42 0.47 12 0.09 33.00 17120.00 9660 20240205 -17.18 7700 20241209 3.90 9640 -17.01 20250121 7890 1.39 20250207 9640 -17.01 20250121 7700 3.90 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
6 20250212 120744 57 100.00 KOSDAQ 금속 N N N N N 8040 10 2 0.12 51961610 6485 240.99 8060 8060 7990 10430 5630 8030 8012.58 0.00 0 238 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 732 243.64 0.47 12 0.07 33.00 17120.00 9660 20240205 -16.77 7700 20241209 4.42 9640 -16.60 20250121 7890 1.90 20250207 9640 -16.60 20250121 7700 4.42 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
7 20250212 110743 57 100.00 KOSDAQ 금속 N N N N N 8030 0 3 0.00 10609520 1321 49.09 8060 8060 8000 10430 5630 8030 8031.43 0.00 0 -135 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 731 243.33 0.47 12 0.01 33.00 17120.00 9660 20240205 -16.87 7700 20241209 4.29 9640 -16.70 20250121 7890 1.77 20250207 9640 -16.70 20250121 7700 4.29 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
8 20250212 100737 57 100.00 KOSDAQ 금속 N N N N N 8050 20 2 0.25 10072240 1254 46.60 8060 8060 8000 10430 5630 8030 8032.09 0.00 0 -130 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 733 243.94 0.47 12 0.01 33.00 17120.00 9660 20240205 -16.67 7700 20241209 4.55 9640 -16.49 20250121 7890 2.03 20250207 9640 -16.49 20250121 7700 4.55 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
9 20250212 090740 57 100.00 KOSDAQ 금속 N N N N N 8060 30 2 0.37 8060 1 0.04 8060 8060 8060 10430 5630 8030 8060.00 0.00 0 0 8190 8110 8060 7980 7930 8085 7955 46 2400 500 5940 10 1 9100000 733 244.24 0.47 12 0.00 33.00 17120.00 9660 20240205 -16.56 7700 20241209 4.68 9640 -16.39 20250121 7890 2.15 20250207 9640 -16.39 20250121 7700 4.68 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
10 20250211 160746 57 100.00 KOSDAQ 금속 N N N N N 8030 -40 5 -0.50 21607580 2691 38.86 8070 8140 8010 10490 5650 8070 8029.57 0.00 0 -150 8236 8152 8056 7972 7876 8195 8015 46 2420 500 5970 10 1 9100000 731 243.33 0.47 12 0.03 33.00 17120.00 9660 20240205 -16.87 7700 20241209 4.29 9640 -16.70 20250121 7890 1.77 20250207 9640 -16.70 20250121 7700 4.29 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
11 20250211 150746 57 100.00 KOSDAQ 금속 N N N N N 8030 -40 5 -0.50 21141840 2633 38.03 8070 8140 8010 10490 5650 8070 8029.56 0.00 0 -145 8236 8152 8056 7972 7876 8195 8015 46 2420 500 5970 10 1 9100000 731 243.33 0.47 12 0.03 33.00 17120.00 9660 20240205 -16.87 7700 20241209 4.29 9640 -16.70 20250121 7890 1.77 20250207 9640 -16.70 20250121 7700 4.29 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N
12 20250211 140747 57 100.00 KOSDAQ 금속 N N N N N 8080 10 2 0.12 18401930 2292 33.10 8070 8140 8010 10490 5650 8070 8028.77 0.00 0 -107 8236 8152 8056 7972 7876 8195 8015 46 2420 500 5970 10 1 9100000 735 244.85 0.47 12 0.03 33.00 17120.00 9660 20240205 -16.36 7700 20241209 4.94 9640 -16.18 20250121 7890 2.41 20250207 9640 -16.18 20250121 7700 4.94 20241209 0.00 N 109860 500 45 억 0 N N 0 N 00 N