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
081150/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
20250212,160636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-135,5,-4.23,2218543945,716798,83.58,3150,3165,3050,4145,2235,3190,3094.64,3.75,0,-132922,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,741,-33.21,0.47,12,2.95,-92.00,6498.00,3615,20250203,-15.49,2310,20240805,32.25,3615,-15.49,20250203,2890,5.71,20250102,3615,-15.49,20250203,2310,32.25,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-125,5,-3.92,2092160025,675456,78.76,3150,3165,3050,4145,2235,3190,3096.74,3.75,0,-127753,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,744,-33.32,0.47,12,2.78,-92.00,6498.00,3615,20250203,-15.21,2310,20240805,32.68,3615,-15.21,20250203,2890,6.06,20250102,3615,-15.21,20250203,2310,32.68,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,140637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-115,5,-3.61,1767999025,569615,66.42,3150,3165,3070,4145,2235,3190,3103.12,3.75,0,-104689,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,746,-33.42,0.47,12,2.35,-92.00,6498.00,3615,20250203,-14.94,2310,20240805,33.12,3615,-14.94,20250203,2890,6.40,20250102,3615,-14.94,20250203,2310,33.12,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-100,5,-3.13,1467086730,471848,55.02,3150,3165,3080,4145,2235,3190,3108.40,3.75,0,-79249,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,750,-33.59,0.48,12,1.94,-92.00,6498.00,3615,20250203,-14.52,2310,20240805,33.77,3615,-14.52,20250203,2890,6.92,20250102,3615,-14.52,20250203,2310,33.77,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,120637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-100,5,-3.13,1346369730,432760,50.46,3150,3165,3080,4145,2235,3190,3110.24,3.75,0,-65184,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,750,-33.59,0.48,12,1.78,-92.00,6498.00,3615,20250203,-14.52,2310,20240805,33.77,3615,-14.52,20250203,2890,6.92,20250102,3615,-14.52,20250203,2310,33.77,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,110634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,-90,5,-2.82,1199729245,385405,44.94,3150,3165,3080,4145,2235,3190,3111.93,3.75,0,-62296,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,752,-33.70,0.48,12,1.59,-92.00,6498.00,3615,20250203,-14.25,2310,20240805,34.20,3615,-14.25,20250203,2890,7.27,20250102,3615,-14.25,20250203,2310,34.20,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,100636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-100,5,-3.13,963740875,308979,36.03,3150,3165,3085,4145,2235,3190,3117.99,3.75,0,-51449,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,750,-33.59,0.48,12,1.27,-92.00,6498.00,3615,20250203,-14.52,2310,20240805,33.77,3615,-14.52,20250203,2890,6.92,20250102,3615,-14.52,20250203,2310,33.77,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250212,090639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-55,5,-1.72,297095345,94466,11.01,3150,3165,3120,4145,2235,3190,3142.58,3.75,0,-24593,3290,3240,3175,3125,3060,3265,3150,121,955,500,2040,5,1,24268402,761,-34.08,0.48,12,0.39,-92.00,6498.00,3615,20250203,-13.28,2310,20240805,35.71,3615,-13.28,20250203,2890,8.48,20250102,3615,-13.28,20250203,2310,35.71,20240805,5.33,N,081150,500,121 억,,908952,N,N,0,N,00,N
20250211,160638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,30,2,0.95,2636024170,832863,58.95,3165,3225,3110,4105,2215,3160,3164.99,3.71,0,8021,3336,3247,3196,3107,3056,3222,3082,121,945,500,2020,5,1,24268402,774,-34.67,0.49,12,3.43,-92.00,6498.00,3615,20250203,-11.76,2310,20240805,38.10,3615,-11.76,20250203,2890,10.38,20250102,3615,-11.76,20250203,2310,38.10,20240805,5.28,N,081150,500,121 억,,900776,N,N,0,N,00,N
20250211,150637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,35,2,1.11,2276633995,719692,50.94,3165,3225,3110,4105,2215,3160,3163.37,3.71,0,27864,3336,3247,3196,3107,3056,3222,3082,121,945,500,2020,5,1,24268402,775,-34.73,0.49,12,2.97,-92.00,6498.00,3615,20250203,-11.62,2310,20240805,38.31,3615,-11.62,20250203,2890,10.55,20250102,3615,-11.62,20250203,2310,38.31,20240805,5.28,N,081150,500,121 억,,900776,N,N,0,N,00,N
20250211,140638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-30,5,-0.95,1098509790,349394,24.73,3165,3185,3110,4105,2215,3160,3143.78,3.71,0,37549,3336,3247,3196,3107,3056,3222,3082,121,945,500,2020,5,1,24268402,760,-34.02,0.48,12,1.44,-92.00,6498.00,3615,20250203,-13.42,2310,20240805,35.50,3615,-13.42,20250203,2890,8.30,20250102,3615,-13.42,20250203,2310,35.50,20240805,5.28,N,081150,500,121 억,,900776,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 160636 57 100.00 KOSDAQ 금속 N N N N N 3055 -135 5 -4.23 2218543945 716798 83.58 3150 3165 3050 4145 2235 3190 3094.64 3.75 0 -132922 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 741 -33.21 0.47 12 2.95 -92.00 6498.00 3615 20250203 -15.49 2310 20240805 32.25 3615 -15.49 20250203 2890 5.71 20250102 3615 -15.49 20250203 2310 32.25 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
3 20250212 150636 57 100.00 KOSDAQ 금속 N N N N N 3065 -125 5 -3.92 2092160025 675456 78.76 3150 3165 3050 4145 2235 3190 3096.74 3.75 0 -127753 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 744 -33.32 0.47 12 2.78 -92.00 6498.00 3615 20250203 -15.21 2310 20240805 32.68 3615 -15.21 20250203 2890 6.06 20250102 3615 -15.21 20250203 2310 32.68 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
4 20250212 140637 57 100.00 KOSDAQ 금속 N N N N N 3075 -115 5 -3.61 1767999025 569615 66.42 3150 3165 3070 4145 2235 3190 3103.12 3.75 0 -104689 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 746 -33.42 0.47 12 2.35 -92.00 6498.00 3615 20250203 -14.94 2310 20240805 33.12 3615 -14.94 20250203 2890 6.40 20250102 3615 -14.94 20250203 2310 33.12 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
5 20250212 130638 57 100.00 KOSDAQ 금속 N N N N N 3090 -100 5 -3.13 1467086730 471848 55.02 3150 3165 3080 4145 2235 3190 3108.40 3.75 0 -79249 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 750 -33.59 0.48 12 1.94 -92.00 6498.00 3615 20250203 -14.52 2310 20240805 33.77 3615 -14.52 20250203 2890 6.92 20250102 3615 -14.52 20250203 2310 33.77 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
6 20250212 120637 57 100.00 KOSDAQ 금속 N N N N N 3090 -100 5 -3.13 1346369730 432760 50.46 3150 3165 3080 4145 2235 3190 3110.24 3.75 0 -65184 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 750 -33.59 0.48 12 1.78 -92.00 6498.00 3615 20250203 -14.52 2310 20240805 33.77 3615 -14.52 20250203 2890 6.92 20250102 3615 -14.52 20250203 2310 33.77 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
7 20250212 110634 57 100.00 KOSDAQ 금속 N N N N N 3100 -90 5 -2.82 1199729245 385405 44.94 3150 3165 3080 4145 2235 3190 3111.93 3.75 0 -62296 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 752 -33.70 0.48 12 1.59 -92.00 6498.00 3615 20250203 -14.25 2310 20240805 34.20 3615 -14.25 20250203 2890 7.27 20250102 3615 -14.25 20250203 2310 34.20 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
8 20250212 100636 57 100.00 KOSDAQ 금속 N N N N N 3090 -100 5 -3.13 963740875 308979 36.03 3150 3165 3085 4145 2235 3190 3117.99 3.75 0 -51449 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 750 -33.59 0.48 12 1.27 -92.00 6498.00 3615 20250203 -14.52 2310 20240805 33.77 3615 -14.52 20250203 2890 6.92 20250102 3615 -14.52 20250203 2310 33.77 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
9 20250212 090639 57 100.00 KOSDAQ 금속 N N N N N 3135 -55 5 -1.72 297095345 94466 11.01 3150 3165 3120 4145 2235 3190 3142.58 3.75 0 -24593 3290 3240 3175 3125 3060 3265 3150 121 955 500 2040 5 1 24268402 761 -34.08 0.48 12 0.39 -92.00 6498.00 3615 20250203 -13.28 2310 20240805 35.71 3615 -13.28 20250203 2890 8.48 20250102 3615 -13.28 20250203 2310 35.71 20240805 5.33 N 081150 500 121 억 908952 N N 0 N 00 N
10 20250211 160638 57 100.00 KOSDAQ 금속 N N N N N 3190 30 2 0.95 2636024170 832863 58.95 3165 3225 3110 4105 2215 3160 3164.99 3.71 0 8021 3336 3247 3196 3107 3056 3222 3082 121 945 500 2020 5 1 24268402 774 -34.67 0.49 12 3.43 -92.00 6498.00 3615 20250203 -11.76 2310 20240805 38.10 3615 -11.76 20250203 2890 10.38 20250102 3615 -11.76 20250203 2310 38.10 20240805 5.28 N 081150 500 121 억 900776 N N 0 N 00 N
11 20250211 150637 57 100.00 KOSDAQ 금속 N N N N N 3195 35 2 1.11 2276633995 719692 50.94 3165 3225 3110 4105 2215 3160 3163.37 3.71 0 27864 3336 3247 3196 3107 3056 3222 3082 121 945 500 2020 5 1 24268402 775 -34.73 0.49 12 2.97 -92.00 6498.00 3615 20250203 -11.62 2310 20240805 38.31 3615 -11.62 20250203 2890 10.55 20250102 3615 -11.62 20250203 2310 38.31 20240805 5.28 N 081150 500 121 억 900776 N N 0 N 00 N
12 20250211 140638 57 100.00 KOSDAQ 금속 N N N N N 3130 -30 5 -0.95 1098509790 349394 24.73 3165 3185 3110 4105 2215 3160 3143.78 3.71 0 37549 3336 3247 3196 3107 3056 3222 3082 121 945 500 2020 5 1 24268402 760 -34.02 0.48 12 1.44 -92.00 6498.00 3615 20250203 -13.42 2310 20240805 35.50 3615 -13.42 20250203 2890 8.30 20250102 3615 -13.42 20250203 2310 35.50 20240805 5.28 N 081150 500 121 억 900776 N N 0 N 00 N