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
263770/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
20250212,161017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1986,-9,5,-0.45,8481842,4266,48.88,1988,2005,1961,2590,1397,1995,1988.24,0.55,0,-76,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,1,1,23700172,471,4.02,0.60,12,0.02,494.00,3329.00,3650,20240604,-45.59,1770,20241209,12.20,2055,-3.36,20250207,1860,6.77,20250203,3650,-45.59,20240604,1770,12.20,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,151014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1980,-15,5,-0.75,7831222,3938,45.12,1988,2005,1961,2590,1397,1995,1988.63,0.55,0,-6,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,1,1,23700172,469,4.01,0.59,12,0.02,494.00,3329.00,3650,20240604,-45.75,1770,20241209,11.86,2055,-3.65,20250207,1860,6.45,20250203,3650,-45.75,20240604,1770,11.86,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,141017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,2,2,0.10,6839030,3434,39.35,1988,2005,1961,2590,1397,1995,1991.56,0.55,0,-6,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,1,1,23700172,473,4.04,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.29,1770,20241209,12.82,2055,-2.82,20250207,1860,7.37,20250203,3650,-45.29,20240604,1770,12.82,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,131020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,5,2,0.25,5041584,2525,28.93,1988,2005,1979,2590,1397,1995,1996.67,0.55,0,-7,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,5,1,23700172,474,4.05,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,121015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,5,2,0.25,4789584,2399,27.49,1988,2005,1979,2590,1397,1995,1996.49,0.55,0,-7,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,5,1,23700172,474,4.05,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,111014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-5,5,-0.25,2665604,1337,15.32,1988,2005,1979,2590,1397,1995,1993.72,0.55,0,-7,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,1,1,23700172,472,4.03,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.48,1770,20241209,12.43,2055,-3.16,20250207,1860,6.99,20250203,3650,-45.48,20240604,1770,12.43,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,101009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,5,2,0.25,917460,459,5.26,1988,2005,1988,2590,1397,1995,1998.82,0.55,0,-7,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,5,1,23700172,474,4.05,0.60,12,0.00,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250212,090941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-5,5,-0.25,153460,77,0.88,1988,2005,1988,2590,1397,1995,1992.99,0.55,0,-7,2019,2007,1988,1976,1957,1997,1966,24,595,100,1390,1,1,23700172,472,4.03,0.60,12,0.00,494.00,3329.00,3650,20240604,-45.48,1770,20241209,12.43,2055,-3.16,20250207,1860,6.99,20250203,3650,-45.48,20240604,1770,12.43,20241209,0.33,N,263770,100,23 억,,131456,N,N,0,N,00,N
20250211,161019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,0,3,0.00,17341979,8727,119.04,2000,2000,1969,2590,1397,1995,1987.16,0.55,0,-7,2037,2015,2003,1981,1969,2010,1976,24,595,100,1390,1,1,23700172,473,4.04,0.60,12,0.04,494.00,3329.00,3650,20240604,-45.34,1770,20241209,12.71,2055,-2.92,20250207,1860,7.26,20250203,3650,-45.34,20240604,1770,12.71,20241209,0.32,N,263770,100,23 억,,131464,N,N,0,N,00,N
20250211,151019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1969,-26,5,-1.30,17064675,8588,117.15,2000,2000,1969,2590,1397,1995,1987.04,0.55,0,119,2037,2015,2003,1981,1969,2010,1976,24,595,100,1390,1,1,23700172,467,3.99,0.59,12,0.04,494.00,3329.00,3650,20240604,-46.05,1770,20241209,11.24,2055,-4.18,20250207,1860,5.86,20250203,3650,-46.05,20240604,1770,11.24,20241209,0.32,N,263770,100,23 억,,131464,N,N,0,N,00,N
20250211,141018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,-3,5,-0.15,12996616,6543,89.25,2000,2000,1970,2590,1397,1995,1986.34,0.55,0,121,2037,2015,2003,1981,1969,2010,1976,24,595,100,1390,1,1,23700172,472,4.03,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.42,1770,20241209,12.54,2055,-3.07,20250207,1860,7.10,20250203,3650,-45.42,20240604,1770,12.54,20241209,0.32,N,263770,100,23 억,,131464,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 161017 57 100.00 KOSDAQ 금속 N N N N N 1986 -9 5 -0.45 8481842 4266 48.88 1988 2005 1961 2590 1397 1995 1988.24 0.55 0 -76 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 1 1 23700172 471 4.02 0.60 12 0.02 494.00 3329.00 3650 20240604 -45.59 1770 20241209 12.20 2055 -3.36 20250207 1860 6.77 20250203 3650 -45.59 20240604 1770 12.20 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
3 20250212 151014 57 100.00 KOSDAQ 금속 N N N N N 1980 -15 5 -0.75 7831222 3938 45.12 1988 2005 1961 2590 1397 1995 1988.63 0.55 0 -6 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 1 1 23700172 469 4.01 0.59 12 0.02 494.00 3329.00 3650 20240604 -45.75 1770 20241209 11.86 2055 -3.65 20250207 1860 6.45 20250203 3650 -45.75 20240604 1770 11.86 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
4 20250212 141017 57 100.00 KOSDAQ 금속 N N N N N 1997 2 2 0.10 6839030 3434 39.35 1988 2005 1961 2590 1397 1995 1991.56 0.55 0 -6 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 1 1 23700172 473 4.04 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.29 1770 20241209 12.82 2055 -2.82 20250207 1860 7.37 20250203 3650 -45.29 20240604 1770 12.82 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
5 20250212 131020 57 100.00 KOSDAQ 금속 N N N N N 2000 5 2 0.25 5041584 2525 28.93 1988 2005 1979 2590 1397 1995 1996.67 0.55 0 -7 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 5 1 23700172 474 4.05 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
6 20250212 121015 57 100.00 KOSDAQ 금속 N N N N N 2000 5 2 0.25 4789584 2399 27.49 1988 2005 1979 2590 1397 1995 1996.49 0.55 0 -7 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 5 1 23700172 474 4.05 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
7 20250212 111014 57 100.00 KOSDAQ 금속 N N N N N 1990 -5 5 -0.25 2665604 1337 15.32 1988 2005 1979 2590 1397 1995 1993.72 0.55 0 -7 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 1 1 23700172 472 4.03 0.60 12 0.01 494.00 3329.00 3650 20240604 -45.48 1770 20241209 12.43 2055 -3.16 20250207 1860 6.99 20250203 3650 -45.48 20240604 1770 12.43 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
8 20250212 101009 57 100.00 KOSDAQ 금속 N N N N N 2000 5 2 0.25 917460 459 5.26 1988 2005 1988 2590 1397 1995 1998.82 0.55 0 -7 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 5 1 23700172 474 4.05 0.60 12 0.00 494.00 3329.00 3650 20240604 -45.21 1770 20241209 12.99 2055 -2.68 20250207 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
9 20250212 090941 57 100.00 KOSDAQ 금속 N N N N N 1990 -5 5 -0.25 153460 77 0.88 1988 2005 1988 2590 1397 1995 1992.99 0.55 0 -7 2019 2007 1988 1976 1957 1997 1966 24 595 100 1390 1 1 23700172 472 4.03 0.60 12 0.00 494.00 3329.00 3650 20240604 -45.48 1770 20241209 12.43 2055 -3.16 20250207 1860 6.99 20250203 3650 -45.48 20240604 1770 12.43 20241209 0.33 N 263770 100 23 억 131456 N N 0 N 00 N
10 20250211 161019 57 100.00 KOSDAQ 금속 N N N N N 1995 0 3 0.00 17341979 8727 119.04 2000 2000 1969 2590 1397 1995 1987.16 0.55 0 -7 2037 2015 2003 1981 1969 2010 1976 24 595 100 1390 1 1 23700172 473 4.04 0.60 12 0.04 494.00 3329.00 3650 20240604 -45.34 1770 20241209 12.71 2055 -2.92 20250207 1860 7.26 20250203 3650 -45.34 20240604 1770 12.71 20241209 0.32 N 263770 100 23 억 131464 N N 0 N 00 N
11 20250211 151019 57 100.00 KOSDAQ 금속 N N N N N 1969 -26 5 -1.30 17064675 8588 117.15 2000 2000 1969 2590 1397 1995 1987.04 0.55 0 119 2037 2015 2003 1981 1969 2010 1976 24 595 100 1390 1 1 23700172 467 3.99 0.59 12 0.04 494.00 3329.00 3650 20240604 -46.05 1770 20241209 11.24 2055 -4.18 20250207 1860 5.86 20250203 3650 -46.05 20240604 1770 11.24 20241209 0.32 N 263770 100 23 억 131464 N N 0 N 00 N
12 20250211 141018 57 100.00 KOSDAQ 금속 N N N N N 1992 -3 5 -0.15 12996616 6543 89.25 2000 2000 1970 2590 1397 1995 1986.34 0.55 0 121 2037 2015 2003 1981 1969 2010 1976 24 595 100 1390 1 1 23700172 472 4.03 0.60 12 0.03 494.00 3329.00 3650 20240604 -45.42 1770 20241209 12.54 2055 -3.07 20250207 1860 7.10 20250203 3650 -45.42 20240604 1770 12.54 20241209 0.32 N 263770 100 23 억 131464 N N 0 N 00 N