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
013990/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
20250212,160303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5240,-30,5,-0.57,1167908700,220847,105.31,5270,5380,5220,6850,3690,5270,5288.76,2.72,0,-43860,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1723,12.87,0.98,12,0.67,407.00,5344.00,6940,20240229,-24.50,3400,20240805,54.12,5850,-10.43,20250117,5120,2.34,20250115,6940,-24.50,20240229,3400,54.12,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,150303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5280,10,2,0.19,1070665280,202311,96.47,5270,5380,5220,6850,3690,5270,5292.19,2.72,0,-43556,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1736,12.97,0.99,12,0.62,407.00,5344.00,6940,20240229,-23.92,3400,20240805,55.29,5850,-9.74,20250117,5120,3.12,20250115,6940,-23.92,20240229,3400,55.29,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,140304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,40,2,0.76,989337790,186936,89.14,5270,5380,5220,6850,3690,5270,5292.40,2.72,0,-38443,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1746,13.05,0.99,12,0.57,407.00,5344.00,6940,20240229,-23.49,3400,20240805,56.18,5850,-9.23,20250117,5120,3.71,20250115,6940,-23.49,20240229,3400,56.18,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,130304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,20,2,0.38,903619090,170747,81.42,5270,5380,5220,6850,3690,5270,5292.17,2.72,0,-37189,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1740,13.00,0.99,12,0.52,407.00,5344.00,6940,20240229,-23.78,3400,20240805,55.59,5850,-9.57,20250117,5120,3.32,20250115,6940,-23.78,20240229,3400,55.59,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,120303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,30,2,0.57,854932050,161535,77.03,5270,5380,5220,6850,3690,5270,5292.56,2.72,0,-35072,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1743,13.02,0.99,12,0.49,407.00,5344.00,6940,20240229,-23.63,3400,20240805,55.88,5850,-9.40,20250117,5120,3.52,20250115,6940,-23.63,20240229,3400,55.88,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,110303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5280,10,2,0.19,782047680,147755,70.46,5270,5380,5220,6850,3690,5270,5292.88,2.72,0,-26295,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1736,12.97,0.99,12,0.45,407.00,5344.00,6940,20240229,-23.92,3400,20240805,55.29,5850,-9.74,20250117,5120,3.12,20250115,6940,-23.92,20240229,3400,55.29,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,100303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,0,3,0.00,378370900,71889,34.28,5270,5320,5220,6850,3690,5270,5263.26,2.72,0,-224,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1733,12.95,0.99,12,0.22,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5850,-9.91,20250117,5120,2.93,20250115,6940,-24.06,20240229,3400,55.00,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250212,090305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,0,3,0.00,14105890,2679,1.28,5270,5280,5250,6850,3690,5270,5265.18,2.72,0,-1652,5410,5340,5260,5190,5110,5300,5150,164,1580,500,3890,10,1,32887536,1733,12.95,0.99,12,0.01,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5850,-9.91,20250117,5120,2.93,20250115,6940,-24.06,20240229,3400,55.00,20240805,6.29,N,013990,500,164 억,,894111,N,N,0,N,00,N
20250211,160303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,20,2,0.38,1074665700,205219,104.36,5280,5330,5180,6820,3680,5250,5236.64,2.74,0,-7486,5403,5326,5253,5176,5103,5365,5215,164,1570,500,3880,10,1,32887536,1733,12.95,0.99,12,0.62,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5850,-9.91,20250117,5120,2.93,20250115,6940,-24.06,20240229,3400,55.00,20240805,6.02,N,013990,500,164 억,,900903,N,N,0,N,00,N
20250211,150303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,20,2,0.38,975900250,186486,94.83,5280,5330,5180,6820,3680,5250,5233.10,2.74,0,-8068,5403,5326,5253,5176,5103,5365,5215,164,1570,500,3880,10,1,32887536,1733,12.95,0.99,12,0.57,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5850,-9.91,20250117,5120,2.93,20250115,6940,-24.06,20240229,3400,55.00,20240805,6.02,N,013990,500,164 억,,900903,N,N,0,N,00,N
20250211,140304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5240,-10,5,-0.19,827034650,158158,80.42,5280,5330,5180,6820,3680,5250,5229.17,2.74,0,-3304,5403,5326,5253,5176,5103,5365,5215,164,1570,500,3880,10,1,32887536,1723,12.87,0.98,12,0.48,407.00,5344.00,6940,20240229,-24.50,3400,20240805,54.12,5850,-10.43,20250117,5120,2.34,20250115,6940,-24.50,20240229,3400,54.12,20240805,6.02,N,013990,500,164 억,,900903,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 160303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5240 -30 5 -0.57 1167908700 220847 105.31 5270 5380 5220 6850 3690 5270 5288.76 2.72 0 -43860 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1723 12.87 0.98 12 0.67 407.00 5344.00 6940 20240229 -24.50 3400 20240805 54.12 5850 -10.43 20250117 5120 2.34 20250115 6940 -24.50 20240229 3400 54.12 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
3 20250212 150303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5280 10 2 0.19 1070665280 202311 96.47 5270 5380 5220 6850 3690 5270 5292.19 2.72 0 -43556 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1736 12.97 0.99 12 0.62 407.00 5344.00 6940 20240229 -23.92 3400 20240805 55.29 5850 -9.74 20250117 5120 3.12 20250115 6940 -23.92 20240229 3400 55.29 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
4 20250212 140304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5310 40 2 0.76 989337790 186936 89.14 5270 5380 5220 6850 3690 5270 5292.40 2.72 0 -38443 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1746 13.05 0.99 12 0.57 407.00 5344.00 6940 20240229 -23.49 3400 20240805 56.18 5850 -9.23 20250117 5120 3.71 20250115 6940 -23.49 20240229 3400 56.18 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
5 20250212 130304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5290 20 2 0.38 903619090 170747 81.42 5270 5380 5220 6850 3690 5270 5292.17 2.72 0 -37189 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1740 13.00 0.99 12 0.52 407.00 5344.00 6940 20240229 -23.78 3400 20240805 55.59 5850 -9.57 20250117 5120 3.32 20250115 6940 -23.78 20240229 3400 55.59 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
6 20250212 120303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5300 30 2 0.57 854932050 161535 77.03 5270 5380 5220 6850 3690 5270 5292.56 2.72 0 -35072 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1743 13.02 0.99 12 0.49 407.00 5344.00 6940 20240229 -23.63 3400 20240805 55.88 5850 -9.40 20250117 5120 3.52 20250115 6940 -23.63 20240229 3400 55.88 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
7 20250212 110303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5280 10 2 0.19 782047680 147755 70.46 5270 5380 5220 6850 3690 5270 5292.88 2.72 0 -26295 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1736 12.97 0.99 12 0.45 407.00 5344.00 6940 20240229 -23.92 3400 20240805 55.29 5850 -9.74 20250117 5120 3.12 20250115 6940 -23.92 20240229 3400 55.29 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
8 20250212 100303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 0 3 0.00 378370900 71889 34.28 5270 5320 5220 6850 3690 5270 5263.26 2.72 0 -224 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1733 12.95 0.99 12 0.22 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5850 -9.91 20250117 5120 2.93 20250115 6940 -24.06 20240229 3400 55.00 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
9 20250212 090305 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 0 3 0.00 14105890 2679 1.28 5270 5280 5250 6850 3690 5270 5265.18 2.72 0 -1652 5410 5340 5260 5190 5110 5300 5150 164 1580 500 3890 10 1 32887536 1733 12.95 0.99 12 0.01 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5850 -9.91 20250117 5120 2.93 20250115 6940 -24.06 20240229 3400 55.00 20240805 6.29 N 013990 500 164 억 894111 N N 0 N 00 N
10 20250211 160303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 20 2 0.38 1074665700 205219 104.36 5280 5330 5180 6820 3680 5250 5236.64 2.74 0 -7486 5403 5326 5253 5176 5103 5365 5215 164 1570 500 3880 10 1 32887536 1733 12.95 0.99 12 0.62 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5850 -9.91 20250117 5120 2.93 20250115 6940 -24.06 20240229 3400 55.00 20240805 6.02 N 013990 500 164 억 900903 N N 0 N 00 N
11 20250211 150303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 20 2 0.38 975900250 186486 94.83 5280 5330 5180 6820 3680 5250 5233.10 2.74 0 -8068 5403 5326 5253 5176 5103 5365 5215 164 1570 500 3880 10 1 32887536 1733 12.95 0.99 12 0.57 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5850 -9.91 20250117 5120 2.93 20250115 6940 -24.06 20240229 3400 55.00 20240805 6.02 N 013990 500 164 억 900903 N N 0 N 00 N
12 20250211 140304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5240 -10 5 -0.19 827034650 158158 80.42 5280 5330 5180 6820 3680 5250 5229.17 2.74 0 -3304 5403 5326 5253 5176 5103 5365 5215 164 1570 500 3880 10 1 32887536 1723 12.87 0.98 12 0.48 407.00 5344.00 6940 20240229 -24.50 3400 20240805 54.12 5850 -10.43 20250117 5120 2.34 20250115 6940 -24.50 20240229 3400 54.12 20240805 6.02 N 013990 500 164 억 900903 N N 0 N 00 N