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
035610/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
20250212,160419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4055,-195,5,-4.59,588053125,143041,289.11,4240,4240,4055,5520,2975,4250,4111.64,0.60,0,-4018,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1109,2.90,0.62,12,0.52,1399.00,6508.00,5240,20240221,-22.61,3400,20240805,19.26,4960,-18.25,20250114,3900,3.97,20250102,5240,-22.61,20240221,3400,19.26,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,150418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4070,-180,5,-4.24,493977125,119901,242.34,4240,4240,4060,5520,2975,4250,4119.87,0.60,0,346,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1113,2.91,0.63,12,0.44,1399.00,6508.00,5240,20240221,-22.33,3400,20240805,19.71,4960,-17.94,20250114,3900,4.36,20250102,5240,-22.33,20240221,3400,19.71,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,140419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,-130,5,-3.06,415530580,100690,203.51,4240,4240,4090,5520,2975,4250,4126.83,0.60,0,1217,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1127,2.94,0.63,12,0.37,1399.00,6508.00,5240,20240221,-21.37,3400,20240805,21.18,4960,-16.94,20250114,3900,5.64,20250102,5240,-21.37,20240221,3400,21.18,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,130419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4125,-125,5,-2.94,368088965,89121,180.13,4240,4240,4095,5520,2975,4250,4130.22,0.60,0,437,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1128,2.95,0.63,12,0.33,1399.00,6508.00,5240,20240221,-21.28,3400,20240805,21.32,4960,-16.83,20250114,3900,5.77,20250102,5240,-21.28,20240221,3400,21.32,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,120419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,-130,5,-3.06,297852945,72023,145.57,4240,4240,4105,5520,2975,4250,4135.53,0.60,0,794,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1127,2.94,0.63,12,0.26,1399.00,6508.00,5240,20240221,-21.37,3400,20240805,21.18,4960,-16.94,20250114,3900,5.64,20250102,5240,-21.37,20240221,3400,21.18,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,110418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4150,-100,5,-2.35,207697860,50159,101.38,4240,4240,4110,5520,2975,4250,4140.79,0.60,0,-2510,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1135,2.97,0.64,12,0.18,1399.00,6508.00,5240,20240221,-20.80,3400,20240805,22.06,4960,-16.33,20250114,3900,6.41,20250102,5240,-20.80,20240221,3400,22.06,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,100419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4150,-100,5,-2.35,178568040,43151,87.22,4240,4240,4110,5520,2975,4250,4138.21,0.60,0,1808,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1135,2.97,0.64,12,0.16,1399.00,6508.00,5240,20240221,-20.80,3400,20240805,22.06,4960,-16.33,20250114,3900,6.41,20250102,5240,-20.80,20240221,3400,22.06,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250212,090421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4195,-55,5,-1.29,3128470,743,1.50,4240,4240,4195,5520,2975,4250,4210.59,0.60,0,-403,4343,4296,4253,4206,4163,4275,4185,137,1270,500,3140,5,1,27345997,1147,3.00,0.64,12,0.00,1399.00,6508.00,5240,20240221,-19.94,3400,20240805,23.38,4960,-15.42,20250114,3900,7.56,20250102,5240,-19.94,20240221,3400,23.38,20240805,2.10,N,035610,500,136 억,,164082,N,N,0,N,00,N
20250211,160419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4250,-30,5,-0.70,209653725,49460,34.08,4285,4300,4210,5560,3000,4280,4238.85,0.64,0,-10415,4400,4340,4260,4200,4120,4370,4230,137,1280,500,3160,5,1,27345997,1162,3.04,0.65,12,0.18,1399.00,6508.00,5240,20240221,-18.89,3400,20240805,25.00,4960,-14.31,20250114,3900,8.97,20250102,5240,-18.89,20240221,3400,25.00,20240805,2.09,N,035610,500,136 억,,174326,N,N,0,N,00,N
20250211,150419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4220,-60,5,-1.40,173494945,40908,28.19,4285,4300,4210,5560,3000,4280,4241.10,0.64,0,-8093,4400,4340,4260,4200,4120,4370,4230,137,1280,500,3160,5,1,27345997,1154,3.02,0.65,12,0.15,1399.00,6508.00,5240,20240221,-19.47,3400,20240805,24.12,4960,-14.92,20250114,3900,8.21,20250102,5240,-19.47,20240221,3400,24.12,20240805,2.09,N,035610,500,136 억,,174326,N,N,0,N,00,N
20250211,140420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4225,-55,5,-1.29,143432200,33798,23.29,4285,4300,4210,5560,3000,4280,4243.81,0.64,0,-3139,4400,4340,4260,4200,4120,4370,4230,137,1280,500,3160,5,1,27345997,1155,3.02,0.65,12,0.12,1399.00,6508.00,5240,20240221,-19.37,3400,20240805,24.26,4960,-14.82,20250114,3900,8.33,20250102,5240,-19.37,20240221,3400,24.26,20240805,2.09,N,035610,500,136 억,,174326,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 160419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4055 -195 5 -4.59 588053125 143041 289.11 4240 4240 4055 5520 2975 4250 4111.64 0.60 0 -4018 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1109 2.90 0.62 12 0.52 1399.00 6508.00 5240 20240221 -22.61 3400 20240805 19.26 4960 -18.25 20250114 3900 3.97 20250102 5240 -22.61 20240221 3400 19.26 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
3 20250212 150418 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4070 -180 5 -4.24 493977125 119901 242.34 4240 4240 4060 5520 2975 4250 4119.87 0.60 0 346 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1113 2.91 0.63 12 0.44 1399.00 6508.00 5240 20240221 -22.33 3400 20240805 19.71 4960 -17.94 20250114 3900 4.36 20250102 5240 -22.33 20240221 3400 19.71 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
4 20250212 140419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4120 -130 5 -3.06 415530580 100690 203.51 4240 4240 4090 5520 2975 4250 4126.83 0.60 0 1217 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1127 2.94 0.63 12 0.37 1399.00 6508.00 5240 20240221 -21.37 3400 20240805 21.18 4960 -16.94 20250114 3900 5.64 20250102 5240 -21.37 20240221 3400 21.18 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
5 20250212 130419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4125 -125 5 -2.94 368088965 89121 180.13 4240 4240 4095 5520 2975 4250 4130.22 0.60 0 437 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1128 2.95 0.63 12 0.33 1399.00 6508.00 5240 20240221 -21.28 3400 20240805 21.32 4960 -16.83 20250114 3900 5.77 20250102 5240 -21.28 20240221 3400 21.32 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
6 20250212 120419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4120 -130 5 -3.06 297852945 72023 145.57 4240 4240 4105 5520 2975 4250 4135.53 0.60 0 794 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1127 2.94 0.63 12 0.26 1399.00 6508.00 5240 20240221 -21.37 3400 20240805 21.18 4960 -16.94 20250114 3900 5.64 20250102 5240 -21.37 20240221 3400 21.18 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
7 20250212 110418 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4150 -100 5 -2.35 207697860 50159 101.38 4240 4240 4110 5520 2975 4250 4140.79 0.60 0 -2510 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1135 2.97 0.64 12 0.18 1399.00 6508.00 5240 20240221 -20.80 3400 20240805 22.06 4960 -16.33 20250114 3900 6.41 20250102 5240 -20.80 20240221 3400 22.06 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
8 20250212 100419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4150 -100 5 -2.35 178568040 43151 87.22 4240 4240 4110 5520 2975 4250 4138.21 0.60 0 1808 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1135 2.97 0.64 12 0.16 1399.00 6508.00 5240 20240221 -20.80 3400 20240805 22.06 4960 -16.33 20250114 3900 6.41 20250102 5240 -20.80 20240221 3400 22.06 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
9 20250212 090421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4195 -55 5 -1.29 3128470 743 1.50 4240 4240 4195 5520 2975 4250 4210.59 0.60 0 -403 4343 4296 4253 4206 4163 4275 4185 137 1270 500 3140 5 1 27345997 1147 3.00 0.64 12 0.00 1399.00 6508.00 5240 20240221 -19.94 3400 20240805 23.38 4960 -15.42 20250114 3900 7.56 20250102 5240 -19.94 20240221 3400 23.38 20240805 2.10 N 035610 500 136 억 164082 N N 0 N 00 N
10 20250211 160419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4250 -30 5 -0.70 209653725 49460 34.08 4285 4300 4210 5560 3000 4280 4238.85 0.64 0 -10415 4400 4340 4260 4200 4120 4370 4230 137 1280 500 3160 5 1 27345997 1162 3.04 0.65 12 0.18 1399.00 6508.00 5240 20240221 -18.89 3400 20240805 25.00 4960 -14.31 20250114 3900 8.97 20250102 5240 -18.89 20240221 3400 25.00 20240805 2.09 N 035610 500 136 억 174326 N N 0 N 00 N
11 20250211 150419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4220 -60 5 -1.40 173494945 40908 28.19 4285 4300 4210 5560 3000 4280 4241.10 0.64 0 -8093 4400 4340 4260 4200 4120 4370 4230 137 1280 500 3160 5 1 27345997 1154 3.02 0.65 12 0.15 1399.00 6508.00 5240 20240221 -19.47 3400 20240805 24.12 4960 -14.92 20250114 3900 8.21 20250102 5240 -19.47 20240221 3400 24.12 20240805 2.09 N 035610 500 136 억 174326 N N 0 N 00 N
12 20250211 140420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4225 -55 5 -1.29 143432200 33798 23.29 4285 4300 4210 5560 3000 4280 4243.81 0.64 0 -3139 4400 4340 4260 4200 4120 4370 4230 137 1280 500 3160 5 1 27345997 1155 3.02 0.65 12 0.12 1399.00 6508.00 5240 20240221 -19.37 3400 20240805 24.26 4960 -14.82 20250114 3900 8.33 20250102 5240 -19.37 20240221 3400 24.26 20240805 2.09 N 035610 500 136 억 174326 N N 0 N 00 N