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
186230/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
20250212,160853,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7220,-70,5,-0.96,354633260,49308,264.46,7290,7420,7030,9470,5110,7290,7192.17,0.65,0,-10083,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,781,-6.10,1.79,12,0.46,-1183.00,4027.00,13630,20240521,-47.03,7030,20250212,2.70,8390,-13.95,20250109,7030,2.70,20250212,13630,-47.03,20240521,7030,2.70,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,150850,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7140,-150,5,-2.06,342790880,47656,255.60,7290,7420,7030,9470,5110,7290,7193.03,0.65,0,-9631,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,773,-6.04,1.77,12,0.44,-1183.00,4027.00,13630,20240521,-47.62,7030,20250212,1.56,8390,-14.90,20250109,7030,1.56,20250212,13630,-47.62,20240521,7030,1.56,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,140853,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7150,-140,5,-1.92,307356060,42706,229.05,7290,7420,7030,9470,5110,7290,7197.02,0.65,0,-8129,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,774,-6.04,1.78,12,0.39,-1183.00,4027.00,13630,20240521,-47.54,7030,20250212,1.71,8390,-14.78,20250109,7030,1.71,20250212,13630,-47.54,20240521,7030,1.71,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,130856,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7220,-70,5,-0.96,254716990,35377,189.74,7290,7420,7030,9470,5110,7290,7200.07,0.65,0,-2541,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,781,-6.10,1.79,12,0.33,-1183.00,4027.00,13630,20240521,-47.03,7030,20250212,2.70,8390,-13.95,20250109,7030,2.70,20250212,13630,-47.03,20240521,7030,2.70,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,120851,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7240,-50,5,-0.69,233187910,32388,173.71,7290,7420,7030,9470,5110,7290,7199.82,0.65,0,-2485,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,783,-6.12,1.80,12,0.30,-1183.00,4027.00,13630,20240521,-46.88,7030,20250212,2.99,8390,-13.71,20250109,7030,2.99,20250212,13630,-46.88,20240521,7030,2.99,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,110851,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7210,-80,5,-1.10,224151640,31137,167.00,7290,7420,7030,9470,5110,7290,7198.88,0.65,0,-2090,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,780,-6.09,1.79,12,0.29,-1183.00,4027.00,13630,20240521,-47.10,7030,20250212,2.56,8390,-14.06,20250109,7030,2.56,20250212,13630,-47.10,20240521,7030,2.56,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,100845,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7240,-50,5,-0.69,204708350,28445,152.56,7290,7420,7030,9470,5110,7290,7196.64,0.65,0,-1692,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,783,-6.12,1.80,12,0.26,-1183.00,4027.00,13630,20240521,-46.88,7030,20250212,2.99,8390,-13.71,20250109,7030,2.99,20250212,13630,-46.88,20240521,7030,2.99,20250212,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250212,090833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,-10,5,-0.14,4526610,623,3.34,7290,7290,7260,9470,5110,7290,7265.83,0.65,0,-521,7376,7332,7286,7242,7196,7355,7265,54,2180,500,5100,10,1,10820188,788,-6.15,1.81,12,0.01,-1183.00,4027.00,13630,20240521,-46.59,7200,20250204,1.11,8390,-13.23,20250109,7200,1.11,20250204,13630,-46.59,20240521,7200,1.11,20250204,1.04,N,186230,500,54 억,,70663,N,N,0,N,00,N
20250211,160855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-40,5,-0.55,135817630,18634,74.25,7270,7330,7240,9520,5140,7330,7288.70,0.68,0,-3334,7483,7406,7303,7226,7123,7445,7265,54,2190,500,5130,10,1,10820188,789,-6.16,1.81,12,0.17,-1183.00,4027.00,13630,20240521,-46.52,7200,20250204,1.25,8390,-13.11,20250109,7200,1.25,20250204,13630,-46.52,20240521,7200,1.25,20250204,1.04,N,186230,500,54 억,,74002,N,N,0,N,00,N
20250211,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-70,5,-0.95,118562050,16266,64.81,7270,7330,7240,9520,5140,7330,7288.95,0.68,0,-2667,7483,7406,7303,7226,7123,7445,7265,54,2190,500,5130,10,1,10820188,786,-6.14,1.80,12,0.15,-1183.00,4027.00,13630,20240521,-46.74,7200,20250204,0.83,8390,-13.47,20250109,7200,0.83,20250204,13630,-46.74,20240521,7200,0.83,20250204,1.04,N,186230,500,54 억,,74002,N,N,0,N,00,N
20250211,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,-60,5,-0.82,92118960,12634,50.34,7270,7330,7240,9520,5140,7330,7291.35,0.68,0,-1809,7483,7406,7303,7226,7123,7445,7265,54,2190,500,5130,10,1,10820188,787,-6.15,1.81,12,0.12,-1183.00,4027.00,13630,20240521,-46.66,7200,20250204,0.97,8390,-13.35,20250109,7200,0.97,20250204,13630,-46.66,20240521,7200,0.97,20250204,1.04,N,186230,500,54 억,,74002,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 160853 57 100.00 KOSDAQ 신저가 금속 N N N N N 7220 -70 5 -0.96 354633260 49308 264.46 7290 7420 7030 9470 5110 7290 7192.17 0.65 0 -10083 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 781 -6.10 1.79 12 0.46 -1183.00 4027.00 13630 20240521 -47.03 7030 20250212 2.70 8390 -13.95 20250109 7030 2.70 20250212 13630 -47.03 20240521 7030 2.70 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
3 20250212 150850 57 100.00 KOSDAQ 신저가 금속 N N N N N 7140 -150 5 -2.06 342790880 47656 255.60 7290 7420 7030 9470 5110 7290 7193.03 0.65 0 -9631 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 773 -6.04 1.77 12 0.44 -1183.00 4027.00 13630 20240521 -47.62 7030 20250212 1.56 8390 -14.90 20250109 7030 1.56 20250212 13630 -47.62 20240521 7030 1.56 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
4 20250212 140853 57 100.00 KOSDAQ 신저가 금속 N N N N N 7150 -140 5 -1.92 307356060 42706 229.05 7290 7420 7030 9470 5110 7290 7197.02 0.65 0 -8129 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 774 -6.04 1.78 12 0.39 -1183.00 4027.00 13630 20240521 -47.54 7030 20250212 1.71 8390 -14.78 20250109 7030 1.71 20250212 13630 -47.54 20240521 7030 1.71 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
5 20250212 130856 57 100.00 KOSDAQ 신저가 금속 N N N N N 7220 -70 5 -0.96 254716990 35377 189.74 7290 7420 7030 9470 5110 7290 7200.07 0.65 0 -2541 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 781 -6.10 1.79 12 0.33 -1183.00 4027.00 13630 20240521 -47.03 7030 20250212 2.70 8390 -13.95 20250109 7030 2.70 20250212 13630 -47.03 20240521 7030 2.70 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
6 20250212 120851 57 100.00 KOSDAQ 신저가 금속 N N N N N 7240 -50 5 -0.69 233187910 32388 173.71 7290 7420 7030 9470 5110 7290 7199.82 0.65 0 -2485 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 783 -6.12 1.80 12 0.30 -1183.00 4027.00 13630 20240521 -46.88 7030 20250212 2.99 8390 -13.71 20250109 7030 2.99 20250212 13630 -46.88 20240521 7030 2.99 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
7 20250212 110851 57 100.00 KOSDAQ 신저가 금속 N N N N N 7210 -80 5 -1.10 224151640 31137 167.00 7290 7420 7030 9470 5110 7290 7198.88 0.65 0 -2090 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 780 -6.09 1.79 12 0.29 -1183.00 4027.00 13630 20240521 -47.10 7030 20250212 2.56 8390 -14.06 20250109 7030 2.56 20250212 13630 -47.10 20240521 7030 2.56 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
8 20250212 100845 57 100.00 KOSDAQ 신저가 금속 N N N N N 7240 -50 5 -0.69 204708350 28445 152.56 7290 7420 7030 9470 5110 7290 7196.64 0.65 0 -1692 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 783 -6.12 1.80 12 0.26 -1183.00 4027.00 13630 20240521 -46.88 7030 20250212 2.99 8390 -13.71 20250109 7030 2.99 20250212 13630 -46.88 20240521 7030 2.99 20250212 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
9 20250212 090833 57 100.00 KOSDAQ 금속 N N N N N 7280 -10 5 -0.14 4526610 623 3.34 7290 7290 7260 9470 5110 7290 7265.83 0.65 0 -521 7376 7332 7286 7242 7196 7355 7265 54 2180 500 5100 10 1 10820188 788 -6.15 1.81 12 0.01 -1183.00 4027.00 13630 20240521 -46.59 7200 20250204 1.11 8390 -13.23 20250109 7200 1.11 20250204 13630 -46.59 20240521 7200 1.11 20250204 1.04 N 186230 500 54 억 70663 N N 0 N 00 N
10 20250211 160855 57 100.00 KOSDAQ 금속 N N N N N 7290 -40 5 -0.55 135817630 18634 74.25 7270 7330 7240 9520 5140 7330 7288.70 0.68 0 -3334 7483 7406 7303 7226 7123 7445 7265 54 2190 500 5130 10 1 10820188 789 -6.16 1.81 12 0.17 -1183.00 4027.00 13630 20240521 -46.52 7200 20250204 1.25 8390 -13.11 20250109 7200 1.25 20250204 13630 -46.52 20240521 7200 1.25 20250204 1.04 N 186230 500 54 억 74002 N N 0 N 00 N
11 20250211 150854 57 100.00 KOSDAQ 금속 N N N N N 7260 -70 5 -0.95 118562050 16266 64.81 7270 7330 7240 9520 5140 7330 7288.95 0.68 0 -2667 7483 7406 7303 7226 7123 7445 7265 54 2190 500 5130 10 1 10820188 786 -6.14 1.80 12 0.15 -1183.00 4027.00 13630 20240521 -46.74 7200 20250204 0.83 8390 -13.47 20250109 7200 0.83 20250204 13630 -46.74 20240521 7200 0.83 20250204 1.04 N 186230 500 54 억 74002 N N 0 N 00 N
12 20250211 140855 57 100.00 KOSDAQ 금속 N N N N N 7270 -60 5 -0.82 92118960 12634 50.34 7270 7330 7240 9520 5140 7330 7291.35 0.68 0 -1809 7483 7406 7303 7226 7123 7445 7265 54 2190 500 5130 10 1 10820188 787 -6.15 1.81 12 0.12 -1183.00 4027.00 13630 20240521 -46.66 7200 20250204 0.97 8390 -13.35 20250109 7200 0.97 20250204 13630 -46.66 20240521 7200 0.97 20250204 1.04 N 186230 500 54 억 74002 N N 0 N 00 N