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
295310/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
20250212,161047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26250,1600,2,6.49,21332256350,846084,145.60,24350,26250,23550,32000,17300,24650,25207.21,1.71,0,24931,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,3124,-39.71,8.16,12,7.11,-661.00,3216.00,31750,20240628,-17.32,10460,20240718,150.96,29450,-10.87,20250106,21000,25.00,20250203,31750,-17.32,20240628,10460,150.96,20240718,6.13,N,295310,500,59 억,,203571,N,N,1082,N,00,N
20250212,151044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26000,1350,2,5.48,18309891650,730521,125.72,24350,26150,23550,32000,17300,24650,25064.18,1.71,0,15036,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,3095,-39.33,8.08,12,6.14,-661.00,3216.00,31750,20240628,-18.11,10460,20240718,148.57,29450,-11.71,20250106,21000,23.81,20250203,31750,-18.11,20240628,10460,148.57,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250212,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25300,650,2,2.64,9472921350,387374,66.66,24350,25450,23550,32000,17300,24650,24454.18,1.71,0,7176,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,3011,-38.28,7.87,12,3.25,-661.00,3216.00,31750,20240628,-20.31,10460,20240718,141.87,29450,-14.09,20250106,21000,20.48,20250203,31750,-20.31,20240628,10460,141.87,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250212,131049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24700,50,2,0.20,6762216800,278877,47.99,24350,24800,23550,32000,17300,24650,24247.97,1.71,0,17910,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,2940,-37.37,7.68,12,2.34,-661.00,3216.00,31750,20240628,-22.20,10460,20240718,136.14,29450,-16.13,20250106,21000,17.62,20250203,31750,-22.20,20240628,10460,136.14,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250212,121045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24600,-50,5,-0.20,5866215400,242604,41.75,24350,24800,23550,32000,17300,24650,24180.13,1.71,0,21549,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,2928,-37.22,7.65,12,2.04,-661.00,3216.00,31750,20240628,-22.52,10460,20240718,135.18,29450,-16.47,20250106,21000,17.14,20250203,31750,-22.52,20240628,10460,135.18,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250212,111044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24700,50,2,0.20,5034559400,208889,35.95,24350,24800,23550,32000,17300,24650,24101.50,1.71,0,15865,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,2940,-37.37,7.68,12,1.76,-661.00,3216.00,31750,20240628,-22.20,10460,20240718,136.14,29450,-16.13,20250106,21000,17.62,20250203,31750,-22.20,20240628,10460,136.14,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250212,101038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24100,-550,5,-2.23,3440831800,143849,24.76,24350,24350,23550,32000,17300,24650,23919.55,1.71,0,6273,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,2868,-36.46,7.49,12,1.21,-661.00,3216.00,31750,20240628,-24.09,10460,20240718,130.40,29450,-18.17,20250106,21000,14.76,20250203,31750,-24.09,20240628,10460,130.40,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250212,091002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23600,-1050,5,-4.26,1033162650,43004,7.40,24350,24350,23600,32000,17300,24650,24024.24,1.71,0,-4998,26250,25450,24950,24150,23650,25200,23900,60,7350,500,17250,50,1,11901931,2809,-35.70,7.34,12,0.36,-661.00,3216.00,31750,20240628,-25.67,10460,20240718,125.62,29450,-19.86,20250106,21000,12.38,20250203,31750,-25.67,20240628,10460,125.62,20240718,6.13,N,295310,500,59 억,,203571,N,N,1514,N,00,N
20250211,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24650,-100,5,-0.40,14366558150,570733,88.71,25450,25750,24450,32150,17350,24750,25172.91,1.79,0,4027,26150,25450,24600,23900,23050,25800,24250,60,7400,500,17320,50,1,11901931,2934,-37.29,7.66,12,4.80,-661.00,3216.00,31750,20240628,-22.36,10460,20240718,135.66,29450,-16.30,20250106,21000,17.38,20250203,31750,-22.36,20240628,10460,135.66,20240718,6.30,N,295310,500,59 억,,212596,N,N,1514,N,00,N
20250211,151049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24650,-100,5,-0.40,13851520750,549839,85.47,25450,25750,24450,32150,17350,24750,25191.96,1.79,0,2248,26150,25450,24600,23900,23050,25800,24250,60,7400,500,17320,50,1,11901931,2934,-37.29,7.66,12,4.62,-661.00,3216.00,31750,20240628,-22.36,10460,20240718,135.66,29450,-16.30,20250106,21000,17.38,20250203,31750,-22.36,20240628,10460,135.66,20240718,6.30,N,295310,500,59 억,,212596,N,N,2191,N,00,N
20250211,141048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25150,400,2,1.62,12181049500,482455,74.99,25450,25750,24800,32150,17350,24750,25248.05,1.79,0,441,26150,25450,24600,23900,23050,25800,24250,60,7400,500,17320,50,1,11901931,2993,-38.05,7.82,12,4.05,-661.00,3216.00,31750,20240628,-20.79,10460,20240718,140.44,29450,-14.60,20250106,21000,19.76,20250203,31750,-20.79,20240628,10460,140.44,20240718,6.30,N,295310,500,59 억,,212596,N,N,2191,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 161047 57 100.00 KOSDAQ 금속 N N N N N 26250 1600 2 6.49 21332256350 846084 145.60 24350 26250 23550 32000 17300 24650 25207.21 1.71 0 24931 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 3124 -39.71 8.16 12 7.11 -661.00 3216.00 31750 20240628 -17.32 10460 20240718 150.96 29450 -10.87 20250106 21000 25.00 20250203 31750 -17.32 20240628 10460 150.96 20240718 6.13 N 295310 500 59 억 203571 N N 1082 N 00 N
3 20250212 151044 57 100.00 KOSDAQ 금속 N N N N N 26000 1350 2 5.48 18309891650 730521 125.72 24350 26150 23550 32000 17300 24650 25064.18 1.71 0 15036 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 3095 -39.33 8.08 12 6.14 -661.00 3216.00 31750 20240628 -18.11 10460 20240718 148.57 29450 -11.71 20250106 21000 23.81 20250203 31750 -18.11 20240628 10460 148.57 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
4 20250212 141046 57 100.00 KOSDAQ 금속 N N N N N 25300 650 2 2.64 9472921350 387374 66.66 24350 25450 23550 32000 17300 24650 24454.18 1.71 0 7176 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 3011 -38.28 7.87 12 3.25 -661.00 3216.00 31750 20240628 -20.31 10460 20240718 141.87 29450 -14.09 20250106 21000 20.48 20250203 31750 -20.31 20240628 10460 141.87 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
5 20250212 131049 57 100.00 KOSDAQ 금속 N N N N N 24700 50 2 0.20 6762216800 278877 47.99 24350 24800 23550 32000 17300 24650 24247.97 1.71 0 17910 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 2940 -37.37 7.68 12 2.34 -661.00 3216.00 31750 20240628 -22.20 10460 20240718 136.14 29450 -16.13 20250106 21000 17.62 20250203 31750 -22.20 20240628 10460 136.14 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
6 20250212 121045 57 100.00 KOSDAQ 금속 N N N N N 24600 -50 5 -0.20 5866215400 242604 41.75 24350 24800 23550 32000 17300 24650 24180.13 1.71 0 21549 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 2928 -37.22 7.65 12 2.04 -661.00 3216.00 31750 20240628 -22.52 10460 20240718 135.18 29450 -16.47 20250106 21000 17.14 20250203 31750 -22.52 20240628 10460 135.18 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
7 20250212 111044 57 100.00 KOSDAQ 금속 N N N N N 24700 50 2 0.20 5034559400 208889 35.95 24350 24800 23550 32000 17300 24650 24101.50 1.71 0 15865 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 2940 -37.37 7.68 12 1.76 -661.00 3216.00 31750 20240628 -22.20 10460 20240718 136.14 29450 -16.13 20250106 21000 17.62 20250203 31750 -22.20 20240628 10460 136.14 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
8 20250212 101038 57 100.00 KOSDAQ 금속 N N N N N 24100 -550 5 -2.23 3440831800 143849 24.76 24350 24350 23550 32000 17300 24650 23919.55 1.71 0 6273 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 2868 -36.46 7.49 12 1.21 -661.00 3216.00 31750 20240628 -24.09 10460 20240718 130.40 29450 -18.17 20250106 21000 14.76 20250203 31750 -24.09 20240628 10460 130.40 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
9 20250212 091002 57 100.00 KOSDAQ 금속 N N N N N 23600 -1050 5 -4.26 1033162650 43004 7.40 24350 24350 23600 32000 17300 24650 24024.24 1.71 0 -4998 26250 25450 24950 24150 23650 25200 23900 60 7350 500 17250 50 1 11901931 2809 -35.70 7.34 12 0.36 -661.00 3216.00 31750 20240628 -25.67 10460 20240718 125.62 29450 -19.86 20250106 21000 12.38 20250203 31750 -25.67 20240628 10460 125.62 20240718 6.13 N 295310 500 59 억 203571 N N 1514 N 00 N
10 20250211 161049 57 100.00 KOSDAQ 금속 N N N N N 24650 -100 5 -0.40 14366558150 570733 88.71 25450 25750 24450 32150 17350 24750 25172.91 1.79 0 4027 26150 25450 24600 23900 23050 25800 24250 60 7400 500 17320 50 1 11901931 2934 -37.29 7.66 12 4.80 -661.00 3216.00 31750 20240628 -22.36 10460 20240718 135.66 29450 -16.30 20250106 21000 17.38 20250203 31750 -22.36 20240628 10460 135.66 20240718 6.30 N 295310 500 59 억 212596 N N 1514 N 00 N
11 20250211 151049 57 100.00 KOSDAQ 금속 N N N N N 24650 -100 5 -0.40 13851520750 549839 85.47 25450 25750 24450 32150 17350 24750 25191.96 1.79 0 2248 26150 25450 24600 23900 23050 25800 24250 60 7400 500 17320 50 1 11901931 2934 -37.29 7.66 12 4.62 -661.00 3216.00 31750 20240628 -22.36 10460 20240718 135.66 29450 -16.30 20250106 21000 17.38 20250203 31750 -22.36 20240628 10460 135.66 20240718 6.30 N 295310 500 59 억 212596 N N 2191 N 00 N
12 20250211 141048 57 100.00 KOSDAQ 금속 N N N N N 25150 400 2 1.62 12181049500 482455 74.99 25450 25750 24800 32150 17350 24750 25248.05 1.79 0 441 26150 25450 24600 23900 23050 25800 24250 60 7400 500 17320 50 1 11901931 2993 -38.05 7.82 12 4.05 -661.00 3216.00 31750 20240628 -20.79 10460 20240718 140.44 29450 -14.60 20250106 21000 19.76 20250203 31750 -20.79 20240628 10460 140.44 20240718 6.30 N 295310 500 59 억 212596 N N 2191 N 00 N