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
198940/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
20250212,160905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,776,1,2,0.13,21819391,28187,33.87,771,782,766,1007,543,775,774.09,9.65,0,-3739,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,302,-1.34,0.56,12,0.07,-580.00,1394.00,2517,20240202,-69.17,695,20241209,11.65,888,-12.61,20250102,730,6.30,20250103,3350,-76.84,20240219,695,11.65,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,773,-2,5,-0.26,20603887,26620,31.99,771,782,766,1007,543,775,774.00,9.65,0,-3589,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,301,-1.33,0.55,12,0.07,-580.00,1394.00,2517,20240202,-69.29,695,20241209,11.22,888,-12.95,20250102,730,5.89,20250103,3350,-76.93,20240219,695,11.22,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,140904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,775,0,3,0.00,16802888,21708,26.08,771,782,766,1007,543,775,774.04,9.65,0,-3640,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,302,-1.34,0.56,12,0.06,-580.00,1394.00,2517,20240202,-69.21,695,20241209,11.51,888,-12.73,20250102,730,6.16,20250103,3350,-76.87,20240219,695,11.51,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,130907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,777,2,2,0.26,14017212,18116,21.77,771,782,766,1007,543,775,773.75,9.65,0,-3566,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,302,-1.34,0.56,12,0.05,-580.00,1394.00,2517,20240202,-69.13,695,20241209,11.80,888,-12.50,20250102,730,6.44,20250103,3350,-76.81,20240219,695,11.80,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,120902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,775,0,3,0.00,13280361,17166,20.63,771,782,766,1007,543,775,773.64,9.65,0,-3455,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,302,-1.34,0.56,12,0.04,-580.00,1394.00,2517,20240202,-69.21,695,20241209,11.51,888,-12.73,20250102,730,6.16,20250103,3350,-76.87,20240219,695,11.51,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,110902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,773,-2,5,-0.26,10568946,13666,16.42,771,782,766,1007,543,775,773.38,9.65,0,-3362,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,301,-1.33,0.55,12,0.04,-580.00,1394.00,2517,20240202,-69.29,695,20241209,11.22,888,-12.95,20250102,730,5.89,20250103,3350,-76.93,20240219,695,11.22,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,100856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,778,3,2,0.39,6008751,7783,9.35,771,782,766,1007,543,775,772.04,9.65,0,-739,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,303,-1.34,0.56,12,0.02,-580.00,1394.00,2517,20240202,-69.09,695,20241209,11.94,888,-12.39,20250102,730,6.58,20250103,3350,-76.78,20240219,695,11.94,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250212,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,769,-6,5,-0.77,2673192,3475,4.18,771,771,766,1007,543,775,769.26,9.65,0,-1266,801,787,781,767,761,785,765,195,232,500,510,1,1,38922978,299,-1.33,0.55,12,0.01,-580.00,1394.00,2517,20240202,-69.45,695,20241209,10.65,888,-13.40,20250102,730,5.34,20250103,3350,-77.04,20240219,695,10.65,20241209,0.02,N,198940,500,194 억,,3754648,N,N,0,N,00,N
20250211,160907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,775,-12,5,-1.52,64578099,82613,64.88,790,795,775,1023,551,787,781.69,9.67,0,-513,816,801,786,771,756,809,779,195,236,500,510,1,1,38922978,302,-1.34,0.56,12,0.21,-580.00,1394.00,2517,20240202,-69.21,695,20241209,11.51,888,-12.73,20250102,730,6.16,20250103,3350,-76.87,20240219,695,11.51,20241209,0.03,N,198940,500,194 억,,3763357,N,N,0,N,00,N
20250211,150906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,-7,5,-0.89,50970609,65099,51.12,790,795,775,1023,551,787,782.97,9.67,0,1353,816,801,786,771,756,809,779,195,236,500,510,1,1,38922978,304,-1.34,0.56,12,0.17,-580.00,1394.00,2517,20240202,-69.01,695,20241209,12.23,888,-12.16,20250102,730,6.85,20250103,3350,-76.72,20240219,695,12.23,20241209,0.03,N,198940,500,194 억,,3763357,N,N,0,N,00,N
20250211,140906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,-7,5,-0.89,42096123,53755,42.22,790,795,775,1023,551,787,783.11,9.67,0,1070,816,801,786,771,756,809,779,195,236,500,510,1,1,38922978,304,-1.34,0.56,12,0.14,-580.00,1394.00,2517,20240202,-69.01,695,20241209,12.23,888,-12.16,20250102,730,6.85,20250103,3350,-76.72,20240219,695,12.23,20241209,0.03,N,198940,500,194 억,,3763357,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 160905 57 100.00 KOSDAQ 금속 N N N N N 776 1 2 0.13 21819391 28187 33.87 771 782 766 1007 543 775 774.09 9.65 0 -3739 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 302 -1.34 0.56 12 0.07 -580.00 1394.00 2517 20240202 -69.17 695 20241209 11.65 888 -12.61 20250102 730 6.30 20250103 3350 -76.84 20240219 695 11.65 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
3 20250212 150902 57 100.00 KOSDAQ 금속 N N N N N 773 -2 5 -0.26 20603887 26620 31.99 771 782 766 1007 543 775 774.00 9.65 0 -3589 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 301 -1.33 0.55 12 0.07 -580.00 1394.00 2517 20240202 -69.29 695 20241209 11.22 888 -12.95 20250102 730 5.89 20250103 3350 -76.93 20240219 695 11.22 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
4 20250212 140904 57 100.00 KOSDAQ 금속 N N N N N 775 0 3 0.00 16802888 21708 26.08 771 782 766 1007 543 775 774.04 9.65 0 -3640 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 302 -1.34 0.56 12 0.06 -580.00 1394.00 2517 20240202 -69.21 695 20241209 11.51 888 -12.73 20250102 730 6.16 20250103 3350 -76.87 20240219 695 11.51 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
5 20250212 130907 57 100.00 KOSDAQ 금속 N N N N N 777 2 2 0.26 14017212 18116 21.77 771 782 766 1007 543 775 773.75 9.65 0 -3566 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 302 -1.34 0.56 12 0.05 -580.00 1394.00 2517 20240202 -69.13 695 20241209 11.80 888 -12.50 20250102 730 6.44 20250103 3350 -76.81 20240219 695 11.80 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
6 20250212 120902 57 100.00 KOSDAQ 금속 N N N N N 775 0 3 0.00 13280361 17166 20.63 771 782 766 1007 543 775 773.64 9.65 0 -3455 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 302 -1.34 0.56 12 0.04 -580.00 1394.00 2517 20240202 -69.21 695 20241209 11.51 888 -12.73 20250102 730 6.16 20250103 3350 -76.87 20240219 695 11.51 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
7 20250212 110902 57 100.00 KOSDAQ 금속 N N N N N 773 -2 5 -0.26 10568946 13666 16.42 771 782 766 1007 543 775 773.38 9.65 0 -3362 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 301 -1.33 0.55 12 0.04 -580.00 1394.00 2517 20240202 -69.29 695 20241209 11.22 888 -12.95 20250102 730 5.89 20250103 3350 -76.93 20240219 695 11.22 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
8 20250212 100856 57 100.00 KOSDAQ 금속 N N N N N 778 3 2 0.39 6008751 7783 9.35 771 782 766 1007 543 775 772.04 9.65 0 -739 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 303 -1.34 0.56 12 0.02 -580.00 1394.00 2517 20240202 -69.09 695 20241209 11.94 888 -12.39 20250102 730 6.58 20250103 3350 -76.78 20240219 695 11.94 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
9 20250212 090842 57 100.00 KOSDAQ 금속 N N N N N 769 -6 5 -0.77 2673192 3475 4.18 771 771 766 1007 543 775 769.26 9.65 0 -1266 801 787 781 767 761 785 765 195 232 500 510 1 1 38922978 299 -1.33 0.55 12 0.01 -580.00 1394.00 2517 20240202 -69.45 695 20241209 10.65 888 -13.40 20250102 730 5.34 20250103 3350 -77.04 20240219 695 10.65 20241209 0.02 N 198940 500 194 억 3754648 N N 0 N 00 N
10 20250211 160907 57 100.00 KOSDAQ 금속 N N N N N 775 -12 5 -1.52 64578099 82613 64.88 790 795 775 1023 551 787 781.69 9.67 0 -513 816 801 786 771 756 809 779 195 236 500 510 1 1 38922978 302 -1.34 0.56 12 0.21 -580.00 1394.00 2517 20240202 -69.21 695 20241209 11.51 888 -12.73 20250102 730 6.16 20250103 3350 -76.87 20240219 695 11.51 20241209 0.03 N 198940 500 194 억 3763357 N N 0 N 00 N
11 20250211 150906 57 100.00 KOSDAQ 금속 N N N N N 780 -7 5 -0.89 50970609 65099 51.12 790 795 775 1023 551 787 782.97 9.67 0 1353 816 801 786 771 756 809 779 195 236 500 510 1 1 38922978 304 -1.34 0.56 12 0.17 -580.00 1394.00 2517 20240202 -69.01 695 20241209 12.23 888 -12.16 20250102 730 6.85 20250103 3350 -76.72 20240219 695 12.23 20241209 0.03 N 198940 500 194 억 3763357 N N 0 N 00 N
12 20250211 140906 57 100.00 KOSDAQ 금속 N N N N N 780 -7 5 -0.89 42096123 53755 42.22 790 795 775 1023 551 787 783.11 9.67 0 1070 816 801 786 771 756 809 779 195 236 500 510 1 1 38922978 304 -1.34 0.56 12 0.14 -580.00 1394.00 2517 20240202 -69.01 695 20241209 12.23 888 -12.16 20250102 730 6.85 20250103 3350 -76.72 20240219 695 12.23 20241209 0.03 N 198940 500 194 억 3763357 N N 0 N 00 N