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
024950/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
20250212,160343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-5,5,-0.12,56228955,13543,27.21,4145,4220,4125,5400,2915,4160,4151.88,1.13,0,-2808,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,552,10.82,0.53,12,0.10,384.00,7865.00,6900,20240131,-39.78,3400,20241209,22.21,4715,-11.88,20250210,4010,3.62,20250203,6460,-35.68,20240219,3400,22.21,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,0,3,0.00,48244215,11622,23.35,4145,4220,4125,5400,2915,4160,4151.11,1.13,0,-2270,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,552,10.83,0.53,12,0.09,384.00,7865.00,6900,20240131,-39.71,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6460,-35.60,20240219,3400,22.35,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-10,5,-0.24,46858410,11289,22.68,4145,4220,4125,5400,2915,4160,4150.80,1.13,0,-2074,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,551,10.81,0.53,12,0.09,384.00,7865.00,6900,20240131,-39.86,3400,20241209,22.06,4715,-11.98,20250210,4010,3.49,20250203,6460,-35.76,20240219,3400,22.06,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,30,2,0.72,42274835,10186,20.47,4145,4220,4125,5400,2915,4160,4150.29,1.13,0,-2007,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,556,10.91,0.53,12,0.08,384.00,7865.00,6900,20240131,-39.28,3400,20241209,23.24,4715,-11.13,20250210,4010,4.49,20250203,6460,-35.14,20240219,3400,23.24,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,0,3,0.00,34472430,8311,16.70,4145,4220,4125,5400,2915,4160,4147.81,1.13,0,-1976,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,552,10.83,0.53,12,0.06,384.00,7865.00,6900,20240131,-39.71,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6460,-35.60,20240219,3400,22.35,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-5,5,-0.12,29560290,7131,14.33,4145,4220,4125,5400,2915,4160,4145.32,1.13,0,-2120,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,552,10.82,0.53,12,0.05,384.00,7865.00,6900,20240131,-39.78,3400,20241209,22.21,4715,-11.88,20250210,4010,3.62,20250203,6460,-35.68,20240219,3400,22.21,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,100343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-15,5,-0.36,21627185,5218,10.49,4145,4220,4125,5400,2915,4160,4144.73,1.13,0,-1869,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,550,10.79,0.53,12,0.04,384.00,7865.00,6900,20240131,-39.93,3400,20241209,21.91,4715,-12.09,20250210,4010,3.37,20250203,6460,-35.84,20240219,3400,21.91,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250212,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,15,2,0.36,7863525,1901,3.82,4145,4175,4125,5400,2915,4160,4136.52,1.13,0,-71,4353,4256,4188,4091,4023,4305,4140,66,1240,500,2910,5,1,13273577,554,10.87,0.53,12,0.01,384.00,7865.00,6900,20240131,-39.49,3400,20241209,22.79,4715,-11.45,20250210,4010,4.11,20250203,6460,-35.37,20240219,3400,22.79,20241209,0.91,N,024950,500,66 억,,149339,N,N,0,N,00,N
20250211,160343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,10,2,0.24,208145995,49696,11.07,4150,4285,4120,5390,2905,4150,4188.39,1.04,0,10776,4943,4546,4318,3921,3693,4432,3807,66,1240,500,2900,5,1,13273577,552,10.83,0.53,12,0.37,384.00,7865.00,6900,20240131,-39.71,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6460,-35.60,20240219,3400,22.35,20241209,0.91,N,024950,500,66 억,,138581,N,N,0,N,00,N
20250211,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,10,2,0.24,205096715,48963,10.90,4150,4285,4120,5390,2905,4150,4188.81,1.04,0,11010,4943,4546,4318,3921,3693,4432,3807,66,1240,500,2900,5,1,13273577,552,10.83,0.53,12,0.37,384.00,7865.00,6900,20240131,-39.71,3400,20241209,22.35,4715,-11.77,20250210,4010,3.74,20250203,6460,-35.60,20240219,3400,22.35,20241209,0.91,N,024950,500,66 억,,138581,N,N,0,N,00,N
20250211,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,45,2,1.08,186359335,44476,9.90,4150,4285,4120,5390,2905,4150,4190.11,1.04,0,9949,4943,4546,4318,3921,3693,4432,3807,66,1240,500,2900,5,1,13273577,557,10.92,0.53,12,0.34,384.00,7865.00,6900,20240131,-39.20,3400,20241209,23.38,4715,-11.03,20250210,4010,4.61,20250203,6460,-35.06,20240219,3400,23.38,20241209,0.91,N,024950,500,66 억,,138581,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 160343 57 100.00 KOSDAQ 유통 N N N N N 4155 -5 5 -0.12 56228955 13543 27.21 4145 4220 4125 5400 2915 4160 4151.88 1.13 0 -2808 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 552 10.82 0.53 12 0.10 384.00 7865.00 6900 20240131 -39.78 3400 20241209 22.21 4715 -11.88 20250210 4010 3.62 20250203 6460 -35.68 20240219 3400 22.21 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
3 20250212 150343 57 100.00 KOSDAQ 유통 N N N N N 4160 0 3 0.00 48244215 11622 23.35 4145 4220 4125 5400 2915 4160 4151.11 1.13 0 -2270 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 552 10.83 0.53 12 0.09 384.00 7865.00 6900 20240131 -39.71 3400 20241209 22.35 4715 -11.77 20250210 4010 3.74 20250203 6460 -35.60 20240219 3400 22.35 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
4 20250212 140344 57 100.00 KOSDAQ 유통 N N N N N 4150 -10 5 -0.24 46858410 11289 22.68 4145 4220 4125 5400 2915 4160 4150.80 1.13 0 -2074 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 551 10.81 0.53 12 0.09 384.00 7865.00 6900 20240131 -39.86 3400 20241209 22.06 4715 -11.98 20250210 4010 3.49 20250203 6460 -35.76 20240219 3400 22.06 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
5 20250212 130344 57 100.00 KOSDAQ 유통 N N N N N 4190 30 2 0.72 42274835 10186 20.47 4145 4220 4125 5400 2915 4160 4150.29 1.13 0 -2007 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 556 10.91 0.53 12 0.08 384.00 7865.00 6900 20240131 -39.28 3400 20241209 23.24 4715 -11.13 20250210 4010 4.49 20250203 6460 -35.14 20240219 3400 23.24 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
6 20250212 120343 57 100.00 KOSDAQ 유통 N N N N N 4160 0 3 0.00 34472430 8311 16.70 4145 4220 4125 5400 2915 4160 4147.81 1.13 0 -1976 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 552 10.83 0.53 12 0.06 384.00 7865.00 6900 20240131 -39.71 3400 20241209 22.35 4715 -11.77 20250210 4010 3.74 20250203 6460 -35.60 20240219 3400 22.35 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
7 20250212 110343 57 100.00 KOSDAQ 유통 N N N N N 4155 -5 5 -0.12 29560290 7131 14.33 4145 4220 4125 5400 2915 4160 4145.32 1.13 0 -2120 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 552 10.82 0.53 12 0.05 384.00 7865.00 6900 20240131 -39.78 3400 20241209 22.21 4715 -11.88 20250210 4010 3.62 20250203 6460 -35.68 20240219 3400 22.21 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
8 20250212 100343 57 100.00 KOSDAQ 유통 N N N N N 4145 -15 5 -0.36 21627185 5218 10.49 4145 4220 4125 5400 2915 4160 4144.73 1.13 0 -1869 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 550 10.79 0.53 12 0.04 384.00 7865.00 6900 20240131 -39.93 3400 20241209 21.91 4715 -12.09 20250210 4010 3.37 20250203 6460 -35.84 20240219 3400 21.91 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
9 20250212 090346 57 100.00 KOSDAQ 유통 N N N N N 4175 15 2 0.36 7863525 1901 3.82 4145 4175 4125 5400 2915 4160 4136.52 1.13 0 -71 4353 4256 4188 4091 4023 4305 4140 66 1240 500 2910 5 1 13273577 554 10.87 0.53 12 0.01 384.00 7865.00 6900 20240131 -39.49 3400 20241209 22.79 4715 -11.45 20250210 4010 4.11 20250203 6460 -35.37 20240219 3400 22.79 20241209 0.91 N 024950 500 66 억 149339 N N 0 N 00 N
10 20250211 160343 57 100.00 KOSDAQ 유통 N N N N N 4160 10 2 0.24 208145995 49696 11.07 4150 4285 4120 5390 2905 4150 4188.39 1.04 0 10776 4943 4546 4318 3921 3693 4432 3807 66 1240 500 2900 5 1 13273577 552 10.83 0.53 12 0.37 384.00 7865.00 6900 20240131 -39.71 3400 20241209 22.35 4715 -11.77 20250210 4010 3.74 20250203 6460 -35.60 20240219 3400 22.35 20241209 0.91 N 024950 500 66 억 138581 N N 0 N 00 N
11 20250211 150343 57 100.00 KOSDAQ 유통 N N N N N 4160 10 2 0.24 205096715 48963 10.90 4150 4285 4120 5390 2905 4150 4188.81 1.04 0 11010 4943 4546 4318 3921 3693 4432 3807 66 1240 500 2900 5 1 13273577 552 10.83 0.53 12 0.37 384.00 7865.00 6900 20240131 -39.71 3400 20241209 22.35 4715 -11.77 20250210 4010 3.74 20250203 6460 -35.60 20240219 3400 22.35 20241209 0.91 N 024950 500 66 억 138581 N N 0 N 00 N
12 20250211 140345 57 100.00 KOSDAQ 유통 N N N N N 4195 45 2 1.08 186359335 44476 9.90 4150 4285 4120 5390 2905 4150 4190.11 1.04 0 9949 4943 4546 4318 3921 3693 4432 3807 66 1240 500 2900 5 1 13273577 557 10.92 0.53 12 0.34 384.00 7865.00 6900 20240131 -39.20 3400 20241209 23.38 4715 -11.03 20250210 4010 4.61 20250203 6460 -35.06 20240219 3400 23.38 20241209 0.91 N 024950 500 66 억 138581 N N 0 N 00 N