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
049830/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
20250212,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,30,2,0.39,3140020,408,7.98,7640,7760,7640,9930,5350,7640,7696.13,0.15,0,-34,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,470,112.79,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.53,6590,20241115,16.39,8180,-6.23,20250108,7340,4.50,20250211,9900,-22.53,20240222,6590,16.39,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,150510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,10,2,0.13,3094000,402,7.87,7640,7760,7640,9930,5350,7640,7696.52,0.15,0,-34,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,469,112.50,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.73,6590,20241115,16.08,8180,-6.48,20250108,7340,4.22,20250211,9900,-22.73,20240222,6590,16.08,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,140511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,20,2,0.26,2910400,378,7.40,7640,7760,7640,9930,5350,7640,7699.47,0.15,0,-38,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,470,112.65,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.63,6590,20241115,16.24,8180,-6.36,20250108,7340,4.36,20250211,9900,-22.63,20240222,6590,16.24,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,130512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,10,2,0.13,2879730,374,7.32,7640,7760,7640,9930,5350,7640,7699.81,0.15,0,-38,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,469,112.50,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.73,6590,20241115,16.08,8180,-6.48,20250108,7340,4.22,20250211,9900,-22.73,20240222,6590,16.08,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,120511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,30,2,0.39,2627280,341,6.67,7640,7760,7640,9930,5350,7640,7704.63,0.15,0,-38,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,470,112.79,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.53,6590,20241115,16.39,8180,-6.23,20250108,7340,4.50,20250211,9900,-22.53,20240222,6590,16.39,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,40,2,0.52,2166990,281,5.50,7640,7760,7640,9930,5350,7640,7711.71,0.15,0,-36,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,471,112.94,0.32,12,0.00,68.00,23959.00,9900,20240222,-22.42,6590,20241115,16.54,8180,-6.11,20250108,7340,4.63,20250211,9900,-22.42,20240222,6590,16.54,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,100,2,1.31,1375130,178,3.48,7640,7760,7640,9930,5350,7640,7725.45,0.15,0,-53,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,475,113.82,0.32,12,0.00,68.00,23959.00,9900,20240222,-21.82,6590,20241115,17.45,8180,-5.38,20250108,7340,5.45,20250211,9900,-21.82,20240222,6590,17.45,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250212,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,120,2,1.57,138000,18,0.35,7640,7760,7640,9930,5350,7640,7666.67,0.15,0,-10,8146,7892,7616,7362,7086,7755,7225,31,2290,500,5340,10,1,6132112,476,114.12,0.32,12,0.00,68.00,23959.00,9900,20240222,-21.62,6590,20241115,17.75,8180,-5.13,20250108,7340,5.72,20250211,9900,-21.62,20240222,6590,17.75,20241115,0.35,N,049830,500,30 억,,9371,N,N,0,N,00,N
20250211,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,-150,5,-1.93,38794760,5111,385.44,7870,7870,7340,10120,5460,7790,7590.44,0.15,0,-8,7963,7876,7783,7696,7603,7830,7650,31,2330,500,5450,10,1,6132112,468,112.35,0.32,12,0.08,68.00,23959.00,9900,20240222,-22.83,6590,20241115,15.93,8180,-6.60,20250108,7340,4.09,20250211,9900,-22.83,20240222,6590,15.93,20241115,0.35,N,049830,500,30 억,,9383,N,N,0,N,00,N
20250211,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-120,5,-1.54,37255430,4910,370.29,7870,7870,7340,10120,5460,7790,7587.66,0.15,0,-5,7963,7876,7783,7696,7603,7830,7650,31,2330,500,5450,10,1,6132112,470,112.79,0.32,12,0.08,68.00,23959.00,9900,20240222,-22.53,6590,20241115,16.39,8180,-6.23,20250108,7340,4.50,20250211,9900,-22.53,20240222,6590,16.39,20241115,0.35,N,049830,500,30 억,,9383,N,N,0,N,00,N
20250211,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-120,5,-1.54,35631560,4698,354.30,7870,7870,7340,10120,5460,7790,7584.41,0.15,0,-5,7963,7876,7783,7696,7603,7830,7650,31,2330,500,5450,10,1,6132112,470,112.79,0.32,12,0.08,68.00,23959.00,9900,20240222,-22.53,6590,20241115,16.39,8180,-6.23,20250108,7340,4.50,20250211,9900,-22.53,20240222,6590,16.39,20241115,0.35,N,049830,500,30 억,,9383,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 160511 57 100.00 KOSDAQ 금속 N N N N N 7670 30 2 0.39 3140020 408 7.98 7640 7760 7640 9930 5350 7640 7696.13 0.15 0 -34 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 470 112.79 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.53 6590 20241115 16.39 8180 -6.23 20250108 7340 4.50 20250211 9900 -22.53 20240222 6590 16.39 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
3 20250212 150510 57 100.00 KOSDAQ 금속 N N N N N 7650 10 2 0.13 3094000 402 7.87 7640 7760 7640 9930 5350 7640 7696.52 0.15 0 -34 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 469 112.50 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.73 6590 20241115 16.08 8180 -6.48 20250108 7340 4.22 20250211 9900 -22.73 20240222 6590 16.08 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
4 20250212 140511 57 100.00 KOSDAQ 금속 N N N N N 7660 20 2 0.26 2910400 378 7.40 7640 7760 7640 9930 5350 7640 7699.47 0.15 0 -38 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 470 112.65 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.63 6590 20241115 16.24 8180 -6.36 20250108 7340 4.36 20250211 9900 -22.63 20240222 6590 16.24 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
5 20250212 130512 57 100.00 KOSDAQ 금속 N N N N N 7650 10 2 0.13 2879730 374 7.32 7640 7760 7640 9930 5350 7640 7699.81 0.15 0 -38 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 469 112.50 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.73 6590 20241115 16.08 8180 -6.48 20250108 7340 4.22 20250211 9900 -22.73 20240222 6590 16.08 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
6 20250212 120511 57 100.00 KOSDAQ 금속 N N N N N 7670 30 2 0.39 2627280 341 6.67 7640 7760 7640 9930 5350 7640 7704.63 0.15 0 -38 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 470 112.79 0.32 12 0.01 68.00 23959.00 9900 20240222 -22.53 6590 20241115 16.39 8180 -6.23 20250108 7340 4.50 20250211 9900 -22.53 20240222 6590 16.39 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
7 20250212 110510 57 100.00 KOSDAQ 금속 N N N N N 7680 40 2 0.52 2166990 281 5.50 7640 7760 7640 9930 5350 7640 7711.71 0.15 0 -36 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 471 112.94 0.32 12 0.00 68.00 23959.00 9900 20240222 -22.42 6590 20241115 16.54 8180 -6.11 20250108 7340 4.63 20250211 9900 -22.42 20240222 6590 16.54 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
8 20250212 100511 57 100.00 KOSDAQ 금속 N N N N N 7740 100 2 1.31 1375130 178 3.48 7640 7760 7640 9930 5350 7640 7725.45 0.15 0 -53 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 475 113.82 0.32 12 0.00 68.00 23959.00 9900 20240222 -21.82 6590 20241115 17.45 8180 -5.38 20250108 7340 5.45 20250211 9900 -21.82 20240222 6590 17.45 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
9 20250212 090514 57 100.00 KOSDAQ 금속 N N N N N 7760 120 2 1.57 138000 18 0.35 7640 7760 7640 9930 5350 7640 7666.67 0.15 0 -10 8146 7892 7616 7362 7086 7755 7225 31 2290 500 5340 10 1 6132112 476 114.12 0.32 12 0.00 68.00 23959.00 9900 20240222 -21.62 6590 20241115 17.75 8180 -5.13 20250108 7340 5.72 20250211 9900 -21.62 20240222 6590 17.75 20241115 0.35 N 049830 500 30 억 9371 N N 0 N 00 N
10 20250211 160511 57 100.00 KOSDAQ 금속 N N N N N 7640 -150 5 -1.93 38794760 5111 385.44 7870 7870 7340 10120 5460 7790 7590.44 0.15 0 -8 7963 7876 7783 7696 7603 7830 7650 31 2330 500 5450 10 1 6132112 468 112.35 0.32 12 0.08 68.00 23959.00 9900 20240222 -22.83 6590 20241115 15.93 8180 -6.60 20250108 7340 4.09 20250211 9900 -22.83 20240222 6590 15.93 20241115 0.35 N 049830 500 30 억 9383 N N 0 N 00 N
11 20250211 150511 57 100.00 KOSDAQ 금속 N N N N N 7670 -120 5 -1.54 37255430 4910 370.29 7870 7870 7340 10120 5460 7790 7587.66 0.15 0 -5 7963 7876 7783 7696 7603 7830 7650 31 2330 500 5450 10 1 6132112 470 112.79 0.32 12 0.08 68.00 23959.00 9900 20240222 -22.53 6590 20241115 16.39 8180 -6.23 20250108 7340 4.50 20250211 9900 -22.53 20240222 6590 16.39 20241115 0.35 N 049830 500 30 억 9383 N N 0 N 00 N
12 20250211 140512 57 100.00 KOSDAQ 금속 N N N N N 7670 -120 5 -1.54 35631560 4698 354.30 7870 7870 7340 10120 5460 7790 7584.41 0.15 0 -5 7963 7876 7783 7696 7603 7830 7650 31 2330 500 5450 10 1 6132112 470 112.79 0.32 12 0.08 68.00 23959.00 9900 20240222 -22.53 6590 20241115 16.39 8180 -6.23 20250108 7340 4.50 20250211 9900 -22.53 20240222 6590 16.39 20241115 0.35 N 049830 500 30 억 9383 N N 0 N 00 N