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
020400/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
20250212,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,110,2,1.58,224135680,31769,82.71,7000,7180,6910,9070,4890,6980,7055.14,1.50,0,-8995,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,226,27.27,0.43,12,1.00,260.00,16443.00,10290,20240322,-31.10,5500,20241115,28.91,7900,-10.25,20250116,6400,10.78,20250204,10290,-31.10,20240322,5500,28.91,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,50,2,0.72,212902320,30173,78.55,7000,7180,6910,9070,4890,6980,7056.05,1.50,0,-9070,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,224,27.04,0.43,12,0.95,260.00,16443.00,10290,20240322,-31.68,5500,20241115,27.82,7900,-11.01,20250116,6400,9.84,20250204,10290,-31.68,20240322,5500,27.82,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,-30,5,-0.43,193886890,27447,71.46,7000,7180,6910,9070,4890,6980,7064.05,1.50,0,-7967,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,222,26.73,0.42,12,0.86,260.00,16443.00,10290,20240322,-32.46,5500,20241115,26.36,7900,-12.03,20250116,6400,8.59,20250204,10290,-32.46,20240322,5500,26.36,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-50,5,-0.72,189030140,26748,69.64,7000,7180,6910,9070,4890,6980,7067.08,1.50,0,-7923,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,221,26.65,0.42,12,0.84,260.00,16443.00,10290,20240322,-32.65,5500,20241115,26.00,7900,-12.28,20250116,6400,8.28,20250204,10290,-32.65,20240322,5500,26.00,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,20,2,0.29,169891500,24003,62.49,7000,7180,6910,9070,4890,6980,7077.93,1.50,0,-7511,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,223,26.92,0.43,12,0.75,260.00,16443.00,10290,20240322,-31.97,5500,20241115,27.27,7900,-11.39,20250116,6400,9.38,20250204,10290,-31.97,20240322,5500,27.27,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,80,2,1.15,131148520,18484,48.12,7000,7180,6910,9070,4890,6980,7095.25,1.50,0,-4659,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,225,27.15,0.43,12,0.58,260.00,16443.00,10290,20240322,-31.39,5500,20241115,28.36,7900,-10.63,20250116,6400,10.31,20250204,10290,-31.39,20240322,5500,28.36,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,130,2,1.86,121433350,17109,44.54,7000,7180,6910,9070,4890,6980,7097.63,1.50,0,-4088,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,227,27.35,0.43,12,0.54,260.00,16443.00,10290,20240322,-30.90,5500,20241115,29.27,7900,-10.00,20250116,6400,11.09,20250204,10290,-30.90,20240322,5500,29.27,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250212,090332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,110,2,1.58,7858460,1120,2.92,7000,7120,6980,9070,4890,6980,7016.48,1.50,0,-983,7360,7170,7010,6820,6660,7265,6915,32,2090,1000,4320,10,1,3189166,226,27.27,0.43,12,0.04,260.00,16443.00,10290,20240322,-31.10,5500,20241115,28.91,7900,-10.25,20250116,6400,10.78,20250204,10290,-31.10,20240322,5500,28.91,20241115,0.00,N,020400,1000,31 억,,47980,N,N,0,N,00,N
20250211,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,60,2,0.87,269392230,38361,182.06,6920,7200,6850,8990,4850,6920,7022.55,1.54,0,-1223,7160,7040,6910,6790,6660,6975,6725,32,2070,1000,4290,10,1,3189166,223,26.85,0.42,12,1.20,260.00,16443.00,10490,20240129,-33.46,5500,20241115,26.91,7900,-11.65,20250116,6400,9.06,20250204,10290,-32.17,20240322,5500,26.91,20241115,0.00,N,020400,1000,31 억,,49120,N,N,0,N,00,N
20250211,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,80,2,1.16,266642360,37968,180.20,6920,7200,6850,8990,4850,6920,7022.82,1.54,0,-1049,7160,7040,6910,6790,6660,6975,6725,32,2070,1000,4290,10,1,3189166,223,26.92,0.43,12,1.19,260.00,16443.00,10490,20240129,-33.27,5500,20241115,27.27,7900,-11.39,20250116,6400,9.38,20250204,10290,-31.97,20240322,5500,27.27,20241115,0.00,N,020400,1000,31 억,,49120,N,N,0,N,00,N
20250211,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7060,140,2,2.02,245527120,34962,165.93,6920,7200,6850,8990,4850,6920,7022.69,1.54,0,-1404,7160,7040,6910,6790,6660,6975,6725,32,2070,1000,4290,10,1,3189166,225,27.15,0.43,12,1.10,260.00,16443.00,10490,20240129,-32.70,5500,20241115,28.36,7900,-10.63,20250116,6400,10.31,20250204,10290,-31.39,20240322,5500,28.36,20241115,0.00,N,020400,1000,31 억,,49120,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 160330 57 100.00 KOSDAQ 금속 N N N N N 7090 110 2 1.58 224135680 31769 82.71 7000 7180 6910 9070 4890 6980 7055.14 1.50 0 -8995 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 226 27.27 0.43 12 1.00 260.00 16443.00 10290 20240322 -31.10 5500 20241115 28.91 7900 -10.25 20250116 6400 10.78 20250204 10290 -31.10 20240322 5500 28.91 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
3 20250212 150330 57 100.00 KOSDAQ 금속 N N N N N 7030 50 2 0.72 212902320 30173 78.55 7000 7180 6910 9070 4890 6980 7056.05 1.50 0 -9070 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 224 27.04 0.43 12 0.95 260.00 16443.00 10290 20240322 -31.68 5500 20241115 27.82 7900 -11.01 20250116 6400 9.84 20250204 10290 -31.68 20240322 5500 27.82 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
4 20250212 140330 57 100.00 KOSDAQ 금속 N N N N N 6950 -30 5 -0.43 193886890 27447 71.46 7000 7180 6910 9070 4890 6980 7064.05 1.50 0 -7967 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 222 26.73 0.42 12 0.86 260.00 16443.00 10290 20240322 -32.46 5500 20241115 26.36 7900 -12.03 20250116 6400 8.59 20250204 10290 -32.46 20240322 5500 26.36 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
5 20250212 130330 57 100.00 KOSDAQ 금속 N N N N N 6930 -50 5 -0.72 189030140 26748 69.64 7000 7180 6910 9070 4890 6980 7067.08 1.50 0 -7923 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 221 26.65 0.42 12 0.84 260.00 16443.00 10290 20240322 -32.65 5500 20241115 26.00 7900 -12.28 20250116 6400 8.28 20250204 10290 -32.65 20240322 5500 26.00 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
6 20250212 120330 57 100.00 KOSDAQ 금속 N N N N N 7000 20 2 0.29 169891500 24003 62.49 7000 7180 6910 9070 4890 6980 7077.93 1.50 0 -7511 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 223 26.92 0.43 12 0.75 260.00 16443.00 10290 20240322 -31.97 5500 20241115 27.27 7900 -11.39 20250116 6400 9.38 20250204 10290 -31.97 20240322 5500 27.27 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
7 20250212 110330 57 100.00 KOSDAQ 금속 N N N N N 7060 80 2 1.15 131148520 18484 48.12 7000 7180 6910 9070 4890 6980 7095.25 1.50 0 -4659 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 225 27.15 0.43 12 0.58 260.00 16443.00 10290 20240322 -31.39 5500 20241115 28.36 7900 -10.63 20250116 6400 10.31 20250204 10290 -31.39 20240322 5500 28.36 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
8 20250212 100330 57 100.00 KOSDAQ 금속 N N N N N 7110 130 2 1.86 121433350 17109 44.54 7000 7180 6910 9070 4890 6980 7097.63 1.50 0 -4088 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 227 27.35 0.43 12 0.54 260.00 16443.00 10290 20240322 -30.90 5500 20241115 29.27 7900 -10.00 20250116 6400 11.09 20250204 10290 -30.90 20240322 5500 29.27 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
9 20250212 090332 57 100.00 KOSDAQ 금속 N N N N N 7090 110 2 1.58 7858460 1120 2.92 7000 7120 6980 9070 4890 6980 7016.48 1.50 0 -983 7360 7170 7010 6820 6660 7265 6915 32 2090 1000 4320 10 1 3189166 226 27.27 0.43 12 0.04 260.00 16443.00 10290 20240322 -31.10 5500 20241115 28.91 7900 -10.25 20250116 6400 10.78 20250204 10290 -31.10 20240322 5500 28.91 20241115 0.00 N 020400 1000 31 억 47980 N N 0 N 00 N
10 20250211 160330 57 100.00 KOSDAQ 금속 N N N N N 6980 60 2 0.87 269392230 38361 182.06 6920 7200 6850 8990 4850 6920 7022.55 1.54 0 -1223 7160 7040 6910 6790 6660 6975 6725 32 2070 1000 4290 10 1 3189166 223 26.85 0.42 12 1.20 260.00 16443.00 10490 20240129 -33.46 5500 20241115 26.91 7900 -11.65 20250116 6400 9.06 20250204 10290 -32.17 20240322 5500 26.91 20241115 0.00 N 020400 1000 31 억 49120 N N 0 N 00 N
11 20250211 150330 57 100.00 KOSDAQ 금속 N N N N N 7000 80 2 1.16 266642360 37968 180.20 6920 7200 6850 8990 4850 6920 7022.82 1.54 0 -1049 7160 7040 6910 6790 6660 6975 6725 32 2070 1000 4290 10 1 3189166 223 26.92 0.43 12 1.19 260.00 16443.00 10490 20240129 -33.27 5500 20241115 27.27 7900 -11.39 20250116 6400 9.38 20250204 10290 -31.97 20240322 5500 27.27 20241115 0.00 N 020400 1000 31 억 49120 N N 0 N 00 N
12 20250211 140331 57 100.00 KOSDAQ 금속 N N N N N 7060 140 2 2.02 245527120 34962 165.93 6920 7200 6850 8990 4850 6920 7022.69 1.54 0 -1404 7160 7040 6910 6790 6660 6975 6725 32 2070 1000 4290 10 1 3189166 225 27.15 0.43 12 1.10 260.00 16443.00 10490 20240129 -32.70 5500 20241115 28.36 7900 -10.63 20250116 6400 10.31 20250204 10290 -31.39 20240322 5500 28.36 20241115 0.00 N 020400 1000 31 억 49120 N N 0 N 00 N