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
162300/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
20250212,160839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-70,5,-2.95,196061740,85174,48.23,2335,2350,2280,3080,1660,2370,2301.90,0.79,0,-46839,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,954,14.84,1.32,12,0.21,155.00,1740.00,4480,20240220,-48.66,2005,20241210,14.71,2705,-14.97,20250106,2255,2.00,20250203,4480,-48.66,20240220,2005,14.71,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-70,5,-2.95,191820275,83330,47.19,2335,2350,2280,3080,1660,2370,2301.94,0.79,0,-46401,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,954,14.84,1.32,12,0.20,155.00,1740.00,4480,20240220,-48.66,2005,20241210,14.71,2705,-14.97,20250106,2255,2.00,20250203,4480,-48.66,20240220,2005,14.71,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,140839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-65,5,-2.74,177091565,76945,43.57,2335,2350,2280,3080,1660,2370,2301.53,0.79,0,-41622,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,956,14.87,1.32,12,0.19,155.00,1740.00,4480,20240220,-48.55,2005,20241210,14.96,2705,-14.79,20250106,2255,2.22,20250203,4480,-48.55,20240220,2005,14.96,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,130841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-55,5,-2.32,141980320,61715,34.95,2335,2350,2280,3080,1660,2370,2300.58,0.79,0,-27335,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,960,14.94,1.33,12,0.15,155.00,1740.00,4480,20240220,-48.33,2005,20241210,15.46,2705,-14.42,20250106,2255,2.66,20250203,4480,-48.33,20240220,2005,15.46,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-65,5,-2.74,137246295,59665,33.79,2335,2350,2280,3080,1660,2370,2300.28,0.79,0,-26062,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,956,14.87,1.32,12,0.14,155.00,1740.00,4480,20240220,-48.55,2005,20241210,14.96,2705,-14.79,20250106,2255,2.22,20250203,4480,-48.55,20240220,2005,14.96,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,110837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-70,5,-2.95,130750670,56842,32.19,2335,2350,2280,3080,1660,2370,2300.25,0.79,0,-25254,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,954,14.84,1.32,12,0.14,155.00,1740.00,4480,20240220,-48.66,2005,20241210,14.71,2705,-14.97,20250106,2255,2.00,20250203,4480,-48.66,20240220,2005,14.71,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,100831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,-85,5,-3.59,104594990,45475,25.75,2335,2350,2280,3080,1660,2370,2300.05,0.79,0,-16975,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,948,14.74,1.31,12,0.11,155.00,1740.00,4480,20240220,-49.00,2005,20241210,13.97,2705,-15.53,20250106,2255,1.33,20250203,4480,-49.00,20240220,2005,13.97,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250212,090822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-55,5,-2.32,14578305,6277,3.55,2335,2350,2315,3080,1660,2370,2322.50,0.79,0,-724,2440,2405,2355,2320,2270,2412,2327,41,710,100,1560,5,1,41471382,960,14.94,1.33,12,0.02,155.00,1740.00,4480,20240220,-48.33,2005,20241210,15.46,2705,-14.42,20250106,2255,2.66,20250203,4480,-48.33,20240220,2005,15.46,20241210,1.70,N,162300,100,41 억,,326106,N,N,0,N,00,N
20250211,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-20,5,-0.84,404735870,173276,332.22,2370,2390,2305,3105,1675,2390,2335.64,0.72,0,27121,2466,2427,2396,2357,2326,2412,2342,41,715,100,1570,5,1,41471382,983,15.29,1.36,12,0.42,155.00,1740.00,4480,20240220,-47.10,2005,20241210,18.20,2705,-12.38,20250106,2255,5.10,20250203,4480,-47.10,20240220,2005,18.20,20241210,1.71,N,162300,100,41 억,,298501,N,N,0,N,00,N
20250211,150840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-45,5,-1.88,371621160,159210,305.25,2370,2390,2305,3105,1675,2390,2334.16,0.72,0,31012,2466,2427,2396,2357,2326,2412,2342,41,715,100,1570,5,1,41471382,973,15.13,1.35,12,0.38,155.00,1740.00,4480,20240220,-47.66,2005,20241210,16.96,2705,-13.31,20250106,2255,3.99,20250203,4480,-47.66,20240220,2005,16.96,20241210,1.71,N,162300,100,41 억,,298501,N,N,0,N,00,N
20250211,140841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-40,5,-1.67,301808800,129487,248.26,2370,2390,2305,3105,1675,2390,2330.80,0.72,0,33532,2466,2427,2396,2357,2326,2412,2342,41,715,100,1570,5,1,41471382,975,15.16,1.35,12,0.31,155.00,1740.00,4480,20240220,-47.54,2005,20241210,17.21,2705,-13.12,20250106,2255,4.21,20250203,4480,-47.54,20240220,2005,17.21,20241210,1.71,N,162300,100,41 억,,298501,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 160839 57 100.00 KOSDAQ 금속 N N N N N 2300 -70 5 -2.95 196061740 85174 48.23 2335 2350 2280 3080 1660 2370 2301.90 0.79 0 -46839 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 954 14.84 1.32 12 0.21 155.00 1740.00 4480 20240220 -48.66 2005 20241210 14.71 2705 -14.97 20250106 2255 2.00 20250203 4480 -48.66 20240220 2005 14.71 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
3 20250212 150836 57 100.00 KOSDAQ 금속 N N N N N 2300 -70 5 -2.95 191820275 83330 47.19 2335 2350 2280 3080 1660 2370 2301.94 0.79 0 -46401 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 954 14.84 1.32 12 0.20 155.00 1740.00 4480 20240220 -48.66 2005 20241210 14.71 2705 -14.97 20250106 2255 2.00 20250203 4480 -48.66 20240220 2005 14.71 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
4 20250212 140839 57 100.00 KOSDAQ 금속 N N N N N 2305 -65 5 -2.74 177091565 76945 43.57 2335 2350 2280 3080 1660 2370 2301.53 0.79 0 -41622 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 956 14.87 1.32 12 0.19 155.00 1740.00 4480 20240220 -48.55 2005 20241210 14.96 2705 -14.79 20250106 2255 2.22 20250203 4480 -48.55 20240220 2005 14.96 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
5 20250212 130841 57 100.00 KOSDAQ 금속 N N N N N 2315 -55 5 -2.32 141980320 61715 34.95 2335 2350 2280 3080 1660 2370 2300.58 0.79 0 -27335 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 960 14.94 1.33 12 0.15 155.00 1740.00 4480 20240220 -48.33 2005 20241210 15.46 2705 -14.42 20250106 2255 2.66 20250203 4480 -48.33 20240220 2005 15.46 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
6 20250212 120837 57 100.00 KOSDAQ 금속 N N N N N 2305 -65 5 -2.74 137246295 59665 33.79 2335 2350 2280 3080 1660 2370 2300.28 0.79 0 -26062 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 956 14.87 1.32 12 0.14 155.00 1740.00 4480 20240220 -48.55 2005 20241210 14.96 2705 -14.79 20250106 2255 2.22 20250203 4480 -48.55 20240220 2005 14.96 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
7 20250212 110837 57 100.00 KOSDAQ 금속 N N N N N 2300 -70 5 -2.95 130750670 56842 32.19 2335 2350 2280 3080 1660 2370 2300.25 0.79 0 -25254 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 954 14.84 1.32 12 0.14 155.00 1740.00 4480 20240220 -48.66 2005 20241210 14.71 2705 -14.97 20250106 2255 2.00 20250203 4480 -48.66 20240220 2005 14.71 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
8 20250212 100831 57 100.00 KOSDAQ 금속 N N N N N 2285 -85 5 -3.59 104594990 45475 25.75 2335 2350 2280 3080 1660 2370 2300.05 0.79 0 -16975 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 948 14.74 1.31 12 0.11 155.00 1740.00 4480 20240220 -49.00 2005 20241210 13.97 2705 -15.53 20250106 2255 1.33 20250203 4480 -49.00 20240220 2005 13.97 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
9 20250212 090822 57 100.00 KOSDAQ 금속 N N N N N 2315 -55 5 -2.32 14578305 6277 3.55 2335 2350 2315 3080 1660 2370 2322.50 0.79 0 -724 2440 2405 2355 2320 2270 2412 2327 41 710 100 1560 5 1 41471382 960 14.94 1.33 12 0.02 155.00 1740.00 4480 20240220 -48.33 2005 20241210 15.46 2705 -14.42 20250106 2255 2.66 20250203 4480 -48.33 20240220 2005 15.46 20241210 1.70 N 162300 100 41 억 326106 N N 0 N 00 N
10 20250211 160841 57 100.00 KOSDAQ 금속 N N N N N 2370 -20 5 -0.84 404735870 173276 332.22 2370 2390 2305 3105 1675 2390 2335.64 0.72 0 27121 2466 2427 2396 2357 2326 2412 2342 41 715 100 1570 5 1 41471382 983 15.29 1.36 12 0.42 155.00 1740.00 4480 20240220 -47.10 2005 20241210 18.20 2705 -12.38 20250106 2255 5.10 20250203 4480 -47.10 20240220 2005 18.20 20241210 1.71 N 162300 100 41 억 298501 N N 0 N 00 N
11 20250211 150840 57 100.00 KOSDAQ 금속 N N N N N 2345 -45 5 -1.88 371621160 159210 305.25 2370 2390 2305 3105 1675 2390 2334.16 0.72 0 31012 2466 2427 2396 2357 2326 2412 2342 41 715 100 1570 5 1 41471382 973 15.13 1.35 12 0.38 155.00 1740.00 4480 20240220 -47.66 2005 20241210 16.96 2705 -13.31 20250106 2255 3.99 20250203 4480 -47.66 20240220 2005 16.96 20241210 1.71 N 162300 100 41 억 298501 N N 0 N 00 N
12 20250211 140841 57 100.00 KOSDAQ 금속 N N N N N 2350 -40 5 -1.67 301808800 129487 248.26 2370 2390 2305 3105 1675 2390 2330.80 0.72 0 33532 2466 2427 2396 2357 2326 2412 2342 41 715 100 1570 5 1 41471382 975 15.16 1.35 12 0.31 155.00 1740.00 4480 20240220 -47.54 2005 20241210 17.21 2705 -13.12 20250106 2255 4.21 20250203 4480 -47.54 20240220 2005 17.21 20241210 1.71 N 162300 100 41 억 298501 N N 0 N 00 N