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
037350/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
20250212,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4075,-95,5,-2.28,531380750,130284,61.40,4175,4175,4045,5420,2920,4170,4078.53,3.00,0,-35310,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,630,15.79,0.24,12,0.84,258.00,17326.00,5950,20240822,-31.51,3465,20240805,17.60,5030,-18.99,20250107,3965,2.77,20250205,5950,-31.51,20240822,3465,17.60,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,150429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,-120,5,-2.88,512108235,125536,59.17,4175,4175,4045,5420,2920,4170,4079.26,3.00,0,-32614,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,627,15.70,0.23,12,0.81,258.00,17326.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3965,2.14,20250205,5950,-31.93,20240822,3465,16.88,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,140430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,-100,5,-2.40,419709965,102717,48.41,4175,4175,4045,5420,2920,4170,4085.96,3.00,0,-28590,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,630,15.78,0.23,12,0.66,258.00,17326.00,5950,20240822,-31.60,3465,20240805,17.46,5030,-19.09,20250107,3965,2.65,20250205,5950,-31.60,20240822,3465,17.46,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,130430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-90,5,-2.16,401797435,98311,46.34,4175,4175,4045,5420,2920,4170,4086.88,3.00,0,-27515,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,631,15.81,0.24,12,0.64,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5030,-18.89,20250107,3965,2.90,20250205,5950,-31.43,20240822,3465,17.75,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,120430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,-115,5,-2.76,375077605,91749,43.24,4175,4175,4045,5420,2920,4170,4087.95,3.00,0,-25863,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,627,15.72,0.23,12,0.59,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,110429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,-100,5,-2.40,242624210,59103,27.86,4175,4175,4060,5420,2920,4170,4104.94,3.00,0,-17454,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,630,15.78,0.23,12,0.38,258.00,17326.00,5950,20240822,-31.60,3465,20240805,17.46,5030,-19.09,20250107,3965,2.65,20250205,5950,-31.60,20240822,3465,17.46,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,100430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,-40,5,-0.96,132624970,32172,15.16,4175,4175,4100,5420,2920,4170,4122.15,3.00,0,-11007,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,639,16.01,0.24,12,0.21,258.00,17326.00,5950,20240822,-30.59,3465,20240805,19.19,5030,-17.89,20250107,3965,4.16,20250205,5950,-30.59,20240822,3465,19.19,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250212,090433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4155,-15,5,-0.36,14600790,3518,1.66,4175,4175,4135,5420,2920,4170,4149.43,3.00,0,123,4313,4241,4173,4101,4033,4207,4067,77,1250,500,3000,5,1,15470000,643,16.10,0.24,12,0.02,258.00,17326.00,5950,20240822,-30.17,3465,20240805,19.91,5030,-17.40,20250107,3965,4.79,20250205,5950,-30.17,20240822,3465,19.91,20240805,2.70,N,037350,500,77 억,,463520,N,N,0,N,00,N
20250211,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,-160,5,-3.70,884303470,212112,82.43,4245,4245,4105,5620,3035,4330,4168.92,3.28,0,-46717,4516,4422,4266,4172,4016,4470,4220,77,1290,500,3110,5,1,15470000,645,16.16,0.24,12,1.37,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.70,N,037350,500,77 억,,507622,N,N,0,N,00,N
20250211,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4160,-170,5,-3.93,839729840,201382,78.26,4245,4245,4105,5620,3035,4330,4169.72,3.28,0,-45050,4516,4422,4266,4172,4016,4470,4220,77,1290,500,3110,5,1,15470000,644,16.12,0.24,12,1.30,258.00,17326.00,5950,20240822,-30.08,3465,20240805,20.06,5030,-17.30,20250107,3965,4.92,20250205,5950,-30.08,20240822,3465,20.06,20240805,2.70,N,037350,500,77 억,,507622,N,N,0,N,00,N
20250211,140431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4155,-175,5,-4.04,704641355,168860,65.62,4245,4245,4105,5620,3035,4330,4172.79,3.28,0,-54037,4516,4422,4266,4172,4016,4470,4220,77,1290,500,3110,5,1,15470000,643,16.10,0.24,12,1.09,258.00,17326.00,5950,20240822,-30.17,3465,20240805,19.91,5030,-17.40,20250107,3965,4.79,20250205,5950,-30.17,20240822,3465,19.91,20240805,2.70,N,037350,500,77 억,,507622,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 160430 57 100.00 KOSDAQ 일반서비스 N N N N N 4075 -95 5 -2.28 531380750 130284 61.40 4175 4175 4045 5420 2920 4170 4078.53 3.00 0 -35310 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 630 15.79 0.24 12 0.84 258.00 17326.00 5950 20240822 -31.51 3465 20240805 17.60 5030 -18.99 20250107 3965 2.77 20250205 5950 -31.51 20240822 3465 17.60 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
3 20250212 150429 57 100.00 KOSDAQ 일반서비스 N N N N N 4050 -120 5 -2.88 512108235 125536 59.17 4175 4175 4045 5420 2920 4170 4079.26 3.00 0 -32614 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 627 15.70 0.23 12 0.81 258.00 17326.00 5950 20240822 -31.93 3465 20240805 16.88 5030 -19.48 20250107 3965 2.14 20250205 5950 -31.93 20240822 3465 16.88 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
4 20250212 140430 57 100.00 KOSDAQ 일반서비스 N N N N N 4070 -100 5 -2.40 419709965 102717 48.41 4175 4175 4045 5420 2920 4170 4085.96 3.00 0 -28590 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 630 15.78 0.23 12 0.66 258.00 17326.00 5950 20240822 -31.60 3465 20240805 17.46 5030 -19.09 20250107 3965 2.65 20250205 5950 -31.60 20240822 3465 17.46 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
5 20250212 130430 57 100.00 KOSDAQ 일반서비스 N N N N N 4080 -90 5 -2.16 401797435 98311 46.34 4175 4175 4045 5420 2920 4170 4086.88 3.00 0 -27515 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 631 15.81 0.24 12 0.64 258.00 17326.00 5950 20240822 -31.43 3465 20240805 17.75 5030 -18.89 20250107 3965 2.90 20250205 5950 -31.43 20240822 3465 17.75 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
6 20250212 120430 57 100.00 KOSDAQ 일반서비스 N N N N N 4055 -115 5 -2.76 375077605 91749 43.24 4175 4175 4045 5420 2920 4170 4087.95 3.00 0 -25863 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 627 15.72 0.23 12 0.59 258.00 17326.00 5950 20240822 -31.85 3465 20240805 17.03 5030 -19.38 20250107 3965 2.27 20250205 5950 -31.85 20240822 3465 17.03 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
7 20250212 110429 57 100.00 KOSDAQ 일반서비스 N N N N N 4070 -100 5 -2.40 242624210 59103 27.86 4175 4175 4060 5420 2920 4170 4104.94 3.00 0 -17454 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 630 15.78 0.23 12 0.38 258.00 17326.00 5950 20240822 -31.60 3465 20240805 17.46 5030 -19.09 20250107 3965 2.65 20250205 5950 -31.60 20240822 3465 17.46 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
8 20250212 100430 57 100.00 KOSDAQ 일반서비스 N N N N N 4130 -40 5 -0.96 132624970 32172 15.16 4175 4175 4100 5420 2920 4170 4122.15 3.00 0 -11007 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 639 16.01 0.24 12 0.21 258.00 17326.00 5950 20240822 -30.59 3465 20240805 19.19 5030 -17.89 20250107 3965 4.16 20250205 5950 -30.59 20240822 3465 19.19 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
9 20250212 090433 57 100.00 KOSDAQ 일반서비스 N N N N N 4155 -15 5 -0.36 14600790 3518 1.66 4175 4175 4135 5420 2920 4170 4149.43 3.00 0 123 4313 4241 4173 4101 4033 4207 4067 77 1250 500 3000 5 1 15470000 643 16.10 0.24 12 0.02 258.00 17326.00 5950 20240822 -30.17 3465 20240805 19.91 5030 -17.40 20250107 3965 4.79 20250205 5950 -30.17 20240822 3465 19.91 20240805 2.70 N 037350 500 77 억 463520 N N 0 N 00 N
10 20250211 160430 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 -160 5 -3.70 884303470 212112 82.43 4245 4245 4105 5620 3035 4330 4168.92 3.28 0 -46717 4516 4422 4266 4172 4016 4470 4220 77 1290 500 3110 5 1 15470000 645 16.16 0.24 12 1.37 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.70 N 037350 500 77 억 507622 N N 0 N 00 N
11 20250211 150430 57 100.00 KOSDAQ 일반서비스 N N N N N 4160 -170 5 -3.93 839729840 201382 78.26 4245 4245 4105 5620 3035 4330 4169.72 3.28 0 -45050 4516 4422 4266 4172 4016 4470 4220 77 1290 500 3110 5 1 15470000 644 16.12 0.24 12 1.30 258.00 17326.00 5950 20240822 -30.08 3465 20240805 20.06 5030 -17.30 20250107 3965 4.92 20250205 5950 -30.08 20240822 3465 20.06 20240805 2.70 N 037350 500 77 억 507622 N N 0 N 00 N
12 20250211 140431 57 100.00 KOSDAQ 일반서비스 N N N N N 4155 -175 5 -4.04 704641355 168860 65.62 4245 4245 4105 5620 3035 4330 4172.79 3.28 0 -54037 4516 4422 4266 4172 4016 4470 4220 77 1290 500 3110 5 1 15470000 643 16.10 0.24 12 1.09 258.00 17326.00 5950 20240822 -30.17 3465 20240805 19.91 5030 -17.40 20250107 3965 4.79 20250205 5950 -30.17 20240822 3465 19.91 20240805 2.70 N 037350 500 77 억 507622 N N 0 N 00 N