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
128660/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
20250212,160809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-145,5,-4.46,1820097305,577633,20.84,3195,3205,3105,4225,2275,3250,3150.92,0.16,0,6057,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,770,5.49,1.08,12,2.33,566.00,2862.00,5390,20240521,-42.39,2575,20241209,20.58,3600,-13.75,20250210,2905,6.88,20250203,5390,-42.39,20240521,2575,20.58,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,150807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-130,5,-4.00,1678971485,532237,19.20,3195,3205,3110,4225,2275,3250,3154.42,0.16,0,6570,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,774,5.51,1.09,12,2.15,566.00,2862.00,5390,20240521,-42.12,2575,20241209,21.17,3600,-13.33,20250210,2905,7.40,20250203,5390,-42.12,20240521,2575,21.17,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,140809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,-90,5,-2.77,1382590315,437584,15.79,3195,3205,3120,4225,2275,3250,3159.44,0.16,0,22140,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,784,5.58,1.10,12,1.76,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-85,5,-2.62,979780180,309794,11.18,3195,3205,3120,4225,2275,3250,3162.47,0.16,0,21706,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,785,5.59,1.11,12,1.25,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,120807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-80,5,-2.46,864484975,273281,9.86,3195,3205,3120,4225,2275,3250,3163.11,0.16,0,21928,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,786,5.60,1.11,12,1.10,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,110807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-75,5,-2.31,702612550,222370,8.02,3195,3205,3120,4225,2275,3250,3159.35,0.16,0,18559,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,788,5.61,1.11,12,0.90,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,100801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-100,5,-3.08,564557405,178538,6.44,3195,3205,3120,4225,2275,3250,3161.74,0.16,0,14059,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,781,5.57,1.10,12,0.72,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250212,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-75,5,-2.31,268399805,84620,3.05,3195,3205,3120,4225,2275,3250,3171.12,0.16,0,1273,3473,3361,3208,3096,2943,3417,3152,124,975,500,2140,5,1,24803369,788,5.61,1.11,12,0.34,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,2.72,N,128660,500,124 억,,38548,N,N,0,N,00,N
20250211,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,140,2,4.50,8711456535,2733979,19.65,3160,3320,3055,4040,2180,3110,3186.13,0.39,0,-56719,3780,3445,3265,2930,2750,3612,3097,124,930,500,2050,5,1,24803369,806,5.74,1.14,12,11.02,566.00,2862.00,5390,20240521,-39.70,2575,20241209,26.21,3600,-9.72,20250210,2905,11.88,20250203,5390,-39.70,20240521,2575,26.21,20241209,2.73,N,128660,500,124 억,,97221,N,N,0,N,00,N
20250211,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,160,2,5.14,8204685790,2578134,18.53,3160,3320,3055,4040,2180,3110,3182.49,0.39,0,-53863,3780,3445,3265,2930,2750,3612,3097,124,930,500,2050,5,1,24803369,811,5.78,1.14,12,10.39,566.00,2862.00,5390,20240521,-39.33,2575,20241209,26.99,3600,-9.17,20250210,2905,12.56,20250203,5390,-39.33,20240521,2575,26.99,20241209,2.73,N,128660,500,124 억,,97221,N,N,0,N,00,N
20250211,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,5,2,0.16,3303420155,1061434,7.63,3160,3190,3055,4040,2180,3110,3112.23,0.39,0,-13180,3780,3445,3265,2930,2750,3612,3097,124,930,500,2050,5,1,24803369,773,5.50,1.09,12,4.28,566.00,2862.00,5390,20240521,-42.21,2575,20241209,20.97,3600,-13.47,20250210,2905,7.23,20250203,5390,-42.21,20240521,2575,20.97,20241209,2.73,N,128660,500,124 억,,97221,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 160809 57 100.00 KOSDAQ 금속 N N N N N 3105 -145 5 -4.46 1820097305 577633 20.84 3195 3205 3105 4225 2275 3250 3150.92 0.16 0 6057 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 770 5.49 1.08 12 2.33 566.00 2862.00 5390 20240521 -42.39 2575 20241209 20.58 3600 -13.75 20250210 2905 6.88 20250203 5390 -42.39 20240521 2575 20.58 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
3 20250212 150807 57 100.00 KOSDAQ 금속 N N N N N 3120 -130 5 -4.00 1678971485 532237 19.20 3195 3205 3110 4225 2275 3250 3154.42 0.16 0 6570 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 774 5.51 1.09 12 2.15 566.00 2862.00 5390 20240521 -42.12 2575 20241209 21.17 3600 -13.33 20250210 2905 7.40 20250203 5390 -42.12 20240521 2575 21.17 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
4 20250212 140809 57 100.00 KOSDAQ 금속 N N N N N 3160 -90 5 -2.77 1382590315 437584 15.79 3195 3205 3120 4225 2275 3250 3159.44 0.16 0 22140 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 784 5.58 1.10 12 1.76 566.00 2862.00 5390 20240521 -41.37 2575 20241209 22.72 3600 -12.22 20250210 2905 8.78 20250203 5390 -41.37 20240521 2575 22.72 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
5 20250212 130811 57 100.00 KOSDAQ 금속 N N N N N 3165 -85 5 -2.62 979780180 309794 11.18 3195 3205 3120 4225 2275 3250 3162.47 0.16 0 21706 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 785 5.59 1.11 12 1.25 566.00 2862.00 5390 20240521 -41.28 2575 20241209 22.91 3600 -12.08 20250210 2905 8.95 20250203 5390 -41.28 20240521 2575 22.91 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
6 20250212 120807 57 100.00 KOSDAQ 금속 N N N N N 3170 -80 5 -2.46 864484975 273281 9.86 3195 3205 3120 4225 2275 3250 3163.11 0.16 0 21928 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 786 5.60 1.11 12 1.10 566.00 2862.00 5390 20240521 -41.19 2575 20241209 23.11 3600 -11.94 20250210 2905 9.12 20250203 5390 -41.19 20240521 2575 23.11 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
7 20250212 110807 57 100.00 KOSDAQ 금속 N N N N N 3175 -75 5 -2.31 702612550 222370 8.02 3195 3205 3120 4225 2275 3250 3159.35 0.16 0 18559 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 788 5.61 1.11 12 0.90 566.00 2862.00 5390 20240521 -41.09 2575 20241209 23.30 3600 -11.81 20250210 2905 9.29 20250203 5390 -41.09 20240521 2575 23.30 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
8 20250212 100801 57 100.00 KOSDAQ 금속 N N N N N 3150 -100 5 -3.08 564557405 178538 6.44 3195 3205 3120 4225 2275 3250 3161.74 0.16 0 14059 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 781 5.57 1.10 12 0.72 566.00 2862.00 5390 20240521 -41.56 2575 20241209 22.33 3600 -12.50 20250210 2905 8.43 20250203 5390 -41.56 20240521 2575 22.33 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
9 20250212 090758 57 100.00 KOSDAQ 금속 N N N N N 3175 -75 5 -2.31 268399805 84620 3.05 3195 3205 3120 4225 2275 3250 3171.12 0.16 0 1273 3473 3361 3208 3096 2943 3417 3152 124 975 500 2140 5 1 24803369 788 5.61 1.11 12 0.34 566.00 2862.00 5390 20240521 -41.09 2575 20241209 23.30 3600 -11.81 20250210 2905 9.29 20250203 5390 -41.09 20240521 2575 23.30 20241209 2.72 N 128660 500 124 억 38548 N N 0 N 00 N
10 20250211 160811 57 100.00 KOSDAQ 금속 N N N N N 3250 140 2 4.50 8711456535 2733979 19.65 3160 3320 3055 4040 2180 3110 3186.13 0.39 0 -56719 3780 3445 3265 2930 2750 3612 3097 124 930 500 2050 5 1 24803369 806 5.74 1.14 12 11.02 566.00 2862.00 5390 20240521 -39.70 2575 20241209 26.21 3600 -9.72 20250210 2905 11.88 20250203 5390 -39.70 20240521 2575 26.21 20241209 2.73 N 128660 500 124 억 97221 N N 0 N 00 N
11 20250211 150810 57 100.00 KOSDAQ 금속 N N N N N 3270 160 2 5.14 8204685790 2578134 18.53 3160 3320 3055 4040 2180 3110 3182.49 0.39 0 -53863 3780 3445 3265 2930 2750 3612 3097 124 930 500 2050 5 1 24803369 811 5.78 1.14 12 10.39 566.00 2862.00 5390 20240521 -39.33 2575 20241209 26.99 3600 -9.17 20250210 2905 12.56 20250203 5390 -39.33 20240521 2575 26.99 20241209 2.73 N 128660 500 124 억 97221 N N 0 N 00 N
12 20250211 140811 57 100.00 KOSDAQ 금속 N N N N N 3115 5 2 0.16 3303420155 1061434 7.63 3160 3190 3055 4040 2180 3110 3112.23 0.39 0 -13180 3780 3445 3265 2930 2750 3612 3097 124 930 500 2050 5 1 24803369 773 5.50 1.09 12 4.28 566.00 2862.00 5390 20240521 -42.21 2575 20241209 20.97 3600 -13.47 20250210 2905 7.23 20250203 5390 -42.21 20240521 2575 20.97 20241209 2.73 N 128660 500 124 억 97221 N N 0 N 00 N