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
258610/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
20250212,161012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1387,-41,5,-2.87,36085870,25566,82.77,1426,1454,1387,1856,1000,1428,1411.85,0.42,0,-650,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,372,-0.87,1.88,12,0.10,-1594.00,736.00,4145,20240223,-66.54,1011,20241209,37.19,1820,-23.79,20250120,1206,15.01,20250113,4145,-66.54,20240223,1011,37.19,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,151009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,-16,5,-1.12,32821869,23218,75.17,1426,1454,1395,1856,1000,1428,1413.64,0.42,0,-629,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,378,-0.89,1.92,12,0.09,-1594.00,736.00,4145,20240223,-65.93,1011,20241209,39.66,1820,-22.42,20250120,1206,17.08,20250113,4145,-65.93,20240223,1011,39.66,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,141011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1437,9,2,0.63,30482943,21553,69.78,1426,1454,1395,1856,1000,1428,1414.32,0.42,0,-540,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,385,-0.90,1.95,12,0.08,-1594.00,736.00,4145,20240223,-65.33,1011,20241209,42.14,1820,-21.04,20250120,1206,19.15,20250113,4145,-65.33,20240223,1011,42.14,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,131014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1409,-19,5,-1.33,28325796,20039,64.88,1426,1454,1395,1856,1000,1428,1413.53,0.42,0,-418,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,377,-0.88,1.91,12,0.07,-1594.00,736.00,4145,20240223,-66.01,1011,20241209,39.37,1820,-22.58,20250120,1206,16.83,20250113,4145,-66.01,20240223,1011,39.37,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,121010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1424,-4,5,-0.28,26936442,19050,61.67,1426,1454,1395,1856,1000,1428,1413.99,0.42,0,-393,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,381,-0.89,1.93,12,0.07,-1594.00,736.00,4145,20240223,-65.65,1011,20241209,40.85,1820,-21.76,20250120,1206,18.08,20250113,4145,-65.65,20240223,1011,40.85,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,111009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1431,3,2,0.21,20995398,14839,48.04,1426,1454,1395,1856,1000,1428,1414.88,0.42,0,-161,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,383,-0.90,1.94,12,0.06,-1594.00,736.00,4145,20240223,-65.48,1011,20241209,41.54,1820,-21.37,20250120,1206,18.66,20250113,4145,-65.48,20240223,1011,41.54,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,101003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1407,-21,5,-1.47,8573324,6084,19.70,1426,1454,1395,1856,1000,1428,1409.16,0.42,0,-19,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,377,-0.88,1.91,12,0.02,-1594.00,736.00,4145,20240223,-66.06,1011,20241209,39.17,1820,-22.69,20250120,1206,16.67,20250113,4145,-66.06,20240223,1011,39.17,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250212,090936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1448,20,2,1.40,5260527,3740,12.11,1426,1453,1395,1856,1000,1428,1406.56,0.42,0,83,1522,1474,1451,1403,1380,1463,1392,134,428,500,990,1,1,26787133,388,-0.91,1.97,12,0.01,-1594.00,736.00,4145,20240223,-65.07,1011,20241209,43.22,1820,-20.44,20250120,1206,20.07,20250113,4145,-65.07,20240223,1011,43.22,20241209,0.00,N,258610,500,133 억,,112516,N,N,0,N,00,N
20250211,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1428,-40,5,-2.72,44830940,30888,116.83,1440,1499,1428,1908,1028,1468,1451.44,0.43,0,-3873,1521,1494,1444,1417,1367,1508,1431,134,440,500,1020,1,1,26787133,383,-0.90,1.94,12,0.12,-1594.00,736.00,4145,20240223,-65.55,1011,20241209,41.25,1820,-21.54,20250120,1206,18.41,20250113,4145,-65.55,20240223,1011,41.25,20241209,0.00,N,258610,500,133 억,,116389,N,N,0,N,00,N
20250211,151014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1455,-13,5,-0.89,41148291,28313,107.09,1440,1499,1430,1908,1028,1468,1453.34,0.43,0,-3691,1521,1494,1444,1417,1367,1508,1431,134,440,500,1020,1,1,26787133,390,-0.91,1.98,12,0.11,-1594.00,736.00,4145,20240223,-64.90,1011,20241209,43.92,1820,-20.05,20250120,1206,20.65,20250113,4145,-64.90,20240223,1011,43.92,20241209,0.00,N,258610,500,133 억,,116389,N,N,0,N,00,N
20250211,141013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1457,-11,5,-0.75,39098569,26905,101.76,1440,1499,1430,1908,1028,1468,1453.21,0.43,0,-3631,1521,1494,1444,1417,1367,1508,1431,134,440,500,1020,1,1,26787133,390,-0.91,1.98,12,0.10,-1594.00,736.00,4145,20240223,-64.85,1011,20241209,44.11,1820,-19.95,20250120,1206,20.81,20250113,4145,-64.85,20240223,1011,44.11,20241209,0.00,N,258610,500,133 억,,116389,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 161012 57 100.00 KOSDAQ 금속 N N N N N 1387 -41 5 -2.87 36085870 25566 82.77 1426 1454 1387 1856 1000 1428 1411.85 0.42 0 -650 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 372 -0.87 1.88 12 0.10 -1594.00 736.00 4145 20240223 -66.54 1011 20241209 37.19 1820 -23.79 20250120 1206 15.01 20250113 4145 -66.54 20240223 1011 37.19 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
3 20250212 151009 57 100.00 KOSDAQ 금속 N N N N N 1412 -16 5 -1.12 32821869 23218 75.17 1426 1454 1395 1856 1000 1428 1413.64 0.42 0 -629 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 378 -0.89 1.92 12 0.09 -1594.00 736.00 4145 20240223 -65.93 1011 20241209 39.66 1820 -22.42 20250120 1206 17.08 20250113 4145 -65.93 20240223 1011 39.66 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
4 20250212 141011 57 100.00 KOSDAQ 금속 N N N N N 1437 9 2 0.63 30482943 21553 69.78 1426 1454 1395 1856 1000 1428 1414.32 0.42 0 -540 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 385 -0.90 1.95 12 0.08 -1594.00 736.00 4145 20240223 -65.33 1011 20241209 42.14 1820 -21.04 20250120 1206 19.15 20250113 4145 -65.33 20240223 1011 42.14 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
5 20250212 131014 57 100.00 KOSDAQ 금속 N N N N N 1409 -19 5 -1.33 28325796 20039 64.88 1426 1454 1395 1856 1000 1428 1413.53 0.42 0 -418 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 377 -0.88 1.91 12 0.07 -1594.00 736.00 4145 20240223 -66.01 1011 20241209 39.37 1820 -22.58 20250120 1206 16.83 20250113 4145 -66.01 20240223 1011 39.37 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
6 20250212 121010 57 100.00 KOSDAQ 금속 N N N N N 1424 -4 5 -0.28 26936442 19050 61.67 1426 1454 1395 1856 1000 1428 1413.99 0.42 0 -393 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 381 -0.89 1.93 12 0.07 -1594.00 736.00 4145 20240223 -65.65 1011 20241209 40.85 1820 -21.76 20250120 1206 18.08 20250113 4145 -65.65 20240223 1011 40.85 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
7 20250212 111009 57 100.00 KOSDAQ 금속 N N N N N 1431 3 2 0.21 20995398 14839 48.04 1426 1454 1395 1856 1000 1428 1414.88 0.42 0 -161 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 383 -0.90 1.94 12 0.06 -1594.00 736.00 4145 20240223 -65.48 1011 20241209 41.54 1820 -21.37 20250120 1206 18.66 20250113 4145 -65.48 20240223 1011 41.54 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
8 20250212 101003 57 100.00 KOSDAQ 금속 N N N N N 1407 -21 5 -1.47 8573324 6084 19.70 1426 1454 1395 1856 1000 1428 1409.16 0.42 0 -19 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 377 -0.88 1.91 12 0.02 -1594.00 736.00 4145 20240223 -66.06 1011 20241209 39.17 1820 -22.69 20250120 1206 16.67 20250113 4145 -66.06 20240223 1011 39.17 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
9 20250212 090936 57 100.00 KOSDAQ 금속 N N N N N 1448 20 2 1.40 5260527 3740 12.11 1426 1453 1395 1856 1000 1428 1406.56 0.42 0 83 1522 1474 1451 1403 1380 1463 1392 134 428 500 990 1 1 26787133 388 -0.91 1.97 12 0.01 -1594.00 736.00 4145 20240223 -65.07 1011 20241209 43.22 1820 -20.44 20250120 1206 20.07 20250113 4145 -65.07 20240223 1011 43.22 20241209 0.00 N 258610 500 133 억 112516 N N 0 N 00 N
10 20250211 161014 57 100.00 KOSDAQ 금속 N N N N N 1428 -40 5 -2.72 44830940 30888 116.83 1440 1499 1428 1908 1028 1468 1451.44 0.43 0 -3873 1521 1494 1444 1417 1367 1508 1431 134 440 500 1020 1 1 26787133 383 -0.90 1.94 12 0.12 -1594.00 736.00 4145 20240223 -65.55 1011 20241209 41.25 1820 -21.54 20250120 1206 18.41 20250113 4145 -65.55 20240223 1011 41.25 20241209 0.00 N 258610 500 133 억 116389 N N 0 N 00 N
11 20250211 151014 57 100.00 KOSDAQ 금속 N N N N N 1455 -13 5 -0.89 41148291 28313 107.09 1440 1499 1430 1908 1028 1468 1453.34 0.43 0 -3691 1521 1494 1444 1417 1367 1508 1431 134 440 500 1020 1 1 26787133 390 -0.91 1.98 12 0.11 -1594.00 736.00 4145 20240223 -64.90 1011 20241209 43.92 1820 -20.05 20250120 1206 20.65 20250113 4145 -64.90 20240223 1011 43.92 20241209 0.00 N 258610 500 133 억 116389 N N 0 N 00 N
12 20250211 141013 57 100.00 KOSDAQ 금속 N N N N N 1457 -11 5 -0.75 39098569 26905 101.76 1440 1499 1430 1908 1028 1468 1453.21 0.43 0 -3631 1521 1494 1444 1417 1367 1508 1431 134 440 500 1020 1 1 26787133 390 -0.91 1.98 12 0.10 -1594.00 736.00 4145 20240223 -64.85 1011 20241209 44.11 1820 -19.95 20250120 1206 20.81 20250113 4145 -64.85 20240223 1011 44.11 20241209 0.00 N 258610 500 133 억 116389 N N 0 N 00 N