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
147830/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
20250212,160830,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6300,0,3,0.00,1248620160,198657,103.58,6240,6400,6120,8190,4410,6300,6285.27,0.38,0,4679,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1260,17.31,1.59,12,0.99,364.00,3951.00,11680,20240711,-46.06,3360,20240227,87.50,8510,-25.97,20250114,5460,15.38,20250102,11680,-46.06,20240711,3360,87.50,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,150827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6310,10,2,0.16,1174941920,186977,97.49,6240,6400,6120,8190,4410,6300,6283.84,0.38,0,4915,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1262,17.34,1.60,12,0.93,364.00,3951.00,11680,20240711,-45.98,3360,20240227,87.80,8510,-25.85,20250114,5460,15.57,20250102,11680,-45.98,20240711,3360,87.80,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,140830,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6340,40,2,0.63,1084752390,172658,90.03,6240,6400,6120,8190,4410,6300,6282.61,0.38,0,2652,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1268,17.42,1.60,12,0.86,364.00,3951.00,11680,20240711,-45.72,3360,20240227,88.69,8510,-25.50,20250114,5460,16.12,20250102,11680,-45.72,20240711,3360,88.69,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,130832,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,60,2,0.95,877809460,140076,73.04,6240,6400,6120,8190,4410,6300,6266.55,0.38,0,15786,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1272,17.47,1.61,12,0.70,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,120827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6350,50,2,0.79,663793720,106400,55.48,6240,6350,6120,8190,4410,6300,6238.37,0.38,0,13097,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1270,17.45,1.61,12,0.53,364.00,3951.00,11680,20240711,-45.63,3360,20240227,88.99,8510,-25.38,20250114,5460,16.30,20250102,11680,-45.63,20240711,3360,88.99,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,110827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6280,-20,5,-0.32,592498700,95116,49.59,6240,6350,6120,8190,4410,6300,6228.85,0.38,0,10361,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1256,17.25,1.59,12,0.48,364.00,3951.00,11680,20240711,-46.23,3360,20240227,86.90,8510,-26.20,20250114,5460,15.02,20250102,11680,-46.23,20240711,3360,86.90,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,100822,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6260,-40,5,-0.63,449935050,72507,37.81,6240,6290,6120,8190,4410,6300,6204.74,0.38,0,11706,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1252,17.20,1.58,12,0.36,364.00,3951.00,11680,20240711,-46.40,3360,20240227,86.31,8510,-26.44,20250114,5460,14.65,20250102,11680,-46.40,20240711,3360,86.31,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250212,090814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6160,-140,5,-2.22,172399990,27801,14.50,6240,6290,6160,8190,4410,6300,6199.39,0.38,0,-3826,6593,6446,6363,6216,6133,6405,6175,100,1890,500,4030,10,1,20000000,1232,16.92,1.56,12,0.14,364.00,3951.00,11680,20240711,-47.26,3360,20240227,83.33,8510,-27.61,20250114,5460,12.82,20250102,11680,-47.26,20240711,3360,83.33,20240227,7.15,N,147830,500,100 억,,75445,N,N,0,N,00,N
20250211,160832,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6300,-110,5,-1.72,1196563640,187482,81.00,6390,6510,6280,8330,4490,6410,6383.91,0.47,0,-19546,6630,6520,6340,6230,6050,6575,6285,100,1920,500,4100,10,1,20000000,1260,17.31,1.59,12,0.94,364.00,3951.00,11680,20240711,-46.06,3360,20240227,87.50,8510,-25.97,20250114,5460,15.38,20250102,11680,-46.06,20240711,3360,87.50,20240227,7.14,N,147830,500,100 억,,94991,N,N,0,N,00,N
20250211,150831,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6330,-80,5,-1.25,1024239370,160134,69.19,6390,6510,6310,8330,4490,6410,6396.14,0.47,0,-20225,6630,6520,6340,6230,6050,6575,6285,100,1920,500,4100,10,1,20000000,1266,17.39,1.60,12,0.80,364.00,3951.00,11680,20240711,-45.80,3360,20240227,88.39,8510,-25.62,20250114,5460,15.93,20250102,11680,-45.80,20240711,3360,88.39,20240227,7.14,N,147830,500,100 억,,94991,N,N,0,N,00,N
20250211,140832,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6370,-40,5,-0.62,845107210,131896,56.99,6390,6510,6330,8330,4490,6410,6407.38,0.47,0,-20924,6630,6520,6340,6230,6050,6575,6285,100,1920,500,4100,10,1,20000000,1274,17.50,1.61,12,0.66,364.00,3951.00,11680,20240711,-45.46,3360,20240227,89.58,8510,-25.15,20250114,5460,16.67,20250102,11680,-45.46,20240711,3360,89.58,20240227,7.14,N,147830,500,100 억,,94991,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 160830 55 60.00 KOSDAQ 금속 N N N Y 60 N 6300 0 3 0.00 1248620160 198657 103.58 6240 6400 6120 8190 4410 6300 6285.27 0.38 0 4679 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1260 17.31 1.59 12 0.99 364.00 3951.00 11680 20240711 -46.06 3360 20240227 87.50 8510 -25.97 20250114 5460 15.38 20250102 11680 -46.06 20240711 3360 87.50 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
3 20250212 150827 55 60.00 KOSDAQ 금속 N N N Y 60 N 6310 10 2 0.16 1174941920 186977 97.49 6240 6400 6120 8190 4410 6300 6283.84 0.38 0 4915 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1262 17.34 1.60 12 0.93 364.00 3951.00 11680 20240711 -45.98 3360 20240227 87.80 8510 -25.85 20250114 5460 15.57 20250102 11680 -45.98 20240711 3360 87.80 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
4 20250212 140830 55 60.00 KOSDAQ 금속 N N N Y 60 N 6340 40 2 0.63 1084752390 172658 90.03 6240 6400 6120 8190 4410 6300 6282.61 0.38 0 2652 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1268 17.42 1.60 12 0.86 364.00 3951.00 11680 20240711 -45.72 3360 20240227 88.69 8510 -25.50 20250114 5460 16.12 20250102 11680 -45.72 20240711 3360 88.69 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
5 20250212 130832 55 60.00 KOSDAQ 금속 N N N Y 60 N 6360 60 2 0.95 877809460 140076 73.04 6240 6400 6120 8190 4410 6300 6266.55 0.38 0 15786 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1272 17.47 1.61 12 0.70 364.00 3951.00 11680 20240711 -45.55 3360 20240227 89.29 8510 -25.26 20250114 5460 16.48 20250102 11680 -45.55 20240711 3360 89.29 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
6 20250212 120827 55 60.00 KOSDAQ 금속 N N N Y 60 N 6350 50 2 0.79 663793720 106400 55.48 6240 6350 6120 8190 4410 6300 6238.37 0.38 0 13097 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1270 17.45 1.61 12 0.53 364.00 3951.00 11680 20240711 -45.63 3360 20240227 88.99 8510 -25.38 20250114 5460 16.30 20250102 11680 -45.63 20240711 3360 88.99 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
7 20250212 110827 55 60.00 KOSDAQ 금속 N N N Y 60 N 6280 -20 5 -0.32 592498700 95116 49.59 6240 6350 6120 8190 4410 6300 6228.85 0.38 0 10361 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1256 17.25 1.59 12 0.48 364.00 3951.00 11680 20240711 -46.23 3360 20240227 86.90 8510 -26.20 20250114 5460 15.02 20250102 11680 -46.23 20240711 3360 86.90 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
8 20250212 100822 55 60.00 KOSDAQ 금속 N N N Y 60 N 6260 -40 5 -0.63 449935050 72507 37.81 6240 6290 6120 8190 4410 6300 6204.74 0.38 0 11706 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1252 17.20 1.58 12 0.36 364.00 3951.00 11680 20240711 -46.40 3360 20240227 86.31 8510 -26.44 20250114 5460 14.65 20250102 11680 -46.40 20240711 3360 86.31 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
9 20250212 090814 55 60.00 KOSDAQ 금속 N N N Y 60 N 6160 -140 5 -2.22 172399990 27801 14.50 6240 6290 6160 8190 4410 6300 6199.39 0.38 0 -3826 6593 6446 6363 6216 6133 6405 6175 100 1890 500 4030 10 1 20000000 1232 16.92 1.56 12 0.14 364.00 3951.00 11680 20240711 -47.26 3360 20240227 83.33 8510 -27.61 20250114 5460 12.82 20250102 11680 -47.26 20240711 3360 83.33 20240227 7.15 N 147830 500 100 억 75445 N N 0 N 00 N
10 20250211 160832 55 60.00 KOSDAQ 금속 N N N Y 60 N 6300 -110 5 -1.72 1196563640 187482 81.00 6390 6510 6280 8330 4490 6410 6383.91 0.47 0 -19546 6630 6520 6340 6230 6050 6575 6285 100 1920 500 4100 10 1 20000000 1260 17.31 1.59 12 0.94 364.00 3951.00 11680 20240711 -46.06 3360 20240227 87.50 8510 -25.97 20250114 5460 15.38 20250102 11680 -46.06 20240711 3360 87.50 20240227 7.14 N 147830 500 100 억 94991 N N 0 N 00 N
11 20250211 150831 55 60.00 KOSDAQ 금속 N N N Y 60 N 6330 -80 5 -1.25 1024239370 160134 69.19 6390 6510 6310 8330 4490 6410 6396.14 0.47 0 -20225 6630 6520 6340 6230 6050 6575 6285 100 1920 500 4100 10 1 20000000 1266 17.39 1.60 12 0.80 364.00 3951.00 11680 20240711 -45.80 3360 20240227 88.39 8510 -25.62 20250114 5460 15.93 20250102 11680 -45.80 20240711 3360 88.39 20240227 7.14 N 147830 500 100 억 94991 N N 0 N 00 N
12 20250211 140832 55 60.00 KOSDAQ 금속 N N N Y 60 N 6370 -40 5 -0.62 845107210 131896 56.99 6390 6510 6330 8330 4490 6410 6407.38 0.47 0 -20924 6630 6520 6340 6230 6050 6575 6285 100 1920 500 4100 10 1 20000000 1274 17.50 1.61 12 0.66 364.00 3951.00 11680 20240711 -45.46 3360 20240227 89.58 8510 -25.15 20250114 5460 16.67 20250102 11680 -45.46 20240711 3360 89.58 20240227 7.14 N 147830 500 100 억 94991 N N 0 N 00 N