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
037400/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
20250212,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,-11,5,-0.97,85584128,76043,51.22,1130,1140,1119,1469,791,1130,1125.47,1.60,0,-8729,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,293,5.89,0.21,12,0.29,190.00,5247.00,2040,20240402,-45.15,938,20241209,19.30,1333,-16.05,20250206,1007,11.12,20250204,2040,-45.15,20240402,938,19.30,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-5,5,-0.44,52787366,46775,31.51,1130,1140,1123,1469,791,1130,1128.54,1.60,0,-6917,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,295,5.92,0.21,12,0.18,190.00,5247.00,2040,20240402,-44.85,938,20241209,19.94,1333,-15.60,20250206,1007,11.72,20250204,2040,-44.85,20240402,938,19.94,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1126,-4,5,-0.35,44551574,39455,26.58,1130,1140,1126,1469,791,1130,1129.17,1.60,0,-5472,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,295,5.93,0.21,12,0.15,190.00,5247.00,2040,20240402,-44.80,938,20241209,20.04,1333,-15.53,20250206,1007,11.82,20250204,2040,-44.80,20240402,938,20.04,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,-1,5,-0.09,29439858,26039,17.54,1130,1140,1126,1469,791,1130,1130.61,1.60,0,-5674,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,296,5.94,0.22,12,0.10,190.00,5247.00,2040,20240402,-44.66,938,20241209,20.36,1333,-15.30,20250206,1007,12.12,20250204,2040,-44.66,20240402,938,20.36,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1130,0,3,0.00,27175336,24034,16.19,1130,1140,1126,1469,791,1130,1130.70,1.60,0,-5656,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,296,5.95,0.22,12,0.09,190.00,5247.00,2040,20240402,-44.61,938,20241209,20.47,1333,-15.23,20250206,1007,12.21,20250204,2040,-44.61,20240402,938,20.47,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1129,-1,5,-0.09,18247036,16139,10.87,1130,1140,1126,1469,791,1130,1130.62,1.60,0,-3466,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,296,5.94,0.22,12,0.06,190.00,5247.00,2040,20240402,-44.66,938,20241209,20.36,1333,-15.30,20250206,1007,12.12,20250204,2040,-44.66,20240402,938,20.36,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1128,-2,5,-0.18,16107792,14245,9.60,1130,1140,1126,1469,791,1130,1130.77,1.60,0,-3509,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,296,5.94,0.21,12,0.05,190.00,5247.00,2040,20240402,-44.71,938,20241209,20.26,1333,-15.38,20250206,1007,12.02,20250204,2040,-44.71,20240402,938,20.26,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250212,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,5,2,0.44,3357087,2968,2.00,1130,1140,1130,1469,791,1130,1131.09,1.60,0,-390,1175,1152,1135,1112,1095,1164,1124,131,339,500,810,1,1,26223346,298,5.97,0.22,12,0.01,190.00,5247.00,2040,20240402,-44.36,938,20241209,21.00,1333,-14.85,20250206,1007,12.71,20250204,2040,-44.36,20240402,938,21.00,20241209,0.73,N,037400,500,131 억,,420473,N,N,0,N,00,N
20250211,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1130,8,2,0.71,167801396,147256,16.64,1122,1158,1118,1458,786,1122,1139.52,1.55,0,4421,1256,1189,1133,1066,1010,1222,1099,131,336,500,800,1,1,26223346,296,5.95,0.22,12,0.56,190.00,5247.00,2040,20240402,-44.61,938,20241209,20.47,1333,-15.23,20250206,1007,12.21,20250204,2040,-44.61,20240402,938,20.47,20241209,0.69,N,037400,500,131 억,,405989,N,N,0,N,00,N
20250211,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1140,18,2,1.60,155162862,136091,15.37,1122,1158,1118,1458,786,1122,1140.14,1.55,0,4900,1256,1189,1133,1066,1010,1222,1099,131,336,500,800,1,1,26223346,299,6.00,0.22,12,0.52,190.00,5247.00,2040,20240402,-44.12,938,20241209,21.54,1333,-14.48,20250206,1007,13.21,20250204,2040,-44.12,20240402,938,21.54,20241209,0.69,N,037400,500,131 억,,405989,N,N,0,N,00,N
20250211,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1136,14,2,1.25,142350917,124869,14.11,1122,1158,1118,1458,786,1122,1140.00,1.55,0,4077,1256,1189,1133,1066,1010,1222,1099,131,336,500,800,1,1,26223346,298,5.98,0.22,12,0.48,190.00,5247.00,2040,20240402,-44.31,938,20241209,21.11,1333,-14.78,20250206,1007,12.81,20250204,2040,-44.31,20240402,938,21.11,20241209,0.69,N,037400,500,131 억,,405989,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 160431 57 100.00 KOSDAQ 유통 N N N N N 1119 -11 5 -0.97 85584128 76043 51.22 1130 1140 1119 1469 791 1130 1125.47 1.60 0 -8729 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 293 5.89 0.21 12 0.29 190.00 5247.00 2040 20240402 -45.15 938 20241209 19.30 1333 -16.05 20250206 1007 11.12 20250204 2040 -45.15 20240402 938 19.30 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
3 20250212 150430 57 100.00 KOSDAQ 유통 N N N N N 1125 -5 5 -0.44 52787366 46775 31.51 1130 1140 1123 1469 791 1130 1128.54 1.60 0 -6917 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 295 5.92 0.21 12 0.18 190.00 5247.00 2040 20240402 -44.85 938 20241209 19.94 1333 -15.60 20250206 1007 11.72 20250204 2040 -44.85 20240402 938 19.94 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
4 20250212 140431 57 100.00 KOSDAQ 유통 N N N N N 1126 -4 5 -0.35 44551574 39455 26.58 1130 1140 1126 1469 791 1130 1129.17 1.60 0 -5472 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 295 5.93 0.21 12 0.15 190.00 5247.00 2040 20240402 -44.80 938 20241209 20.04 1333 -15.53 20250206 1007 11.82 20250204 2040 -44.80 20240402 938 20.04 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
5 20250212 130431 57 100.00 KOSDAQ 유통 N N N N N 1129 -1 5 -0.09 29439858 26039 17.54 1130 1140 1126 1469 791 1130 1130.61 1.60 0 -5674 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 296 5.94 0.22 12 0.10 190.00 5247.00 2040 20240402 -44.66 938 20241209 20.36 1333 -15.30 20250206 1007 12.12 20250204 2040 -44.66 20240402 938 20.36 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
6 20250212 120430 57 100.00 KOSDAQ 유통 N N N N N 1130 0 3 0.00 27175336 24034 16.19 1130 1140 1126 1469 791 1130 1130.70 1.60 0 -5656 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 296 5.95 0.22 12 0.09 190.00 5247.00 2040 20240402 -44.61 938 20241209 20.47 1333 -15.23 20250206 1007 12.21 20250204 2040 -44.61 20240402 938 20.47 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
7 20250212 110430 57 100.00 KOSDAQ 유통 N N N N N 1129 -1 5 -0.09 18247036 16139 10.87 1130 1140 1126 1469 791 1130 1130.62 1.60 0 -3466 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 296 5.94 0.22 12 0.06 190.00 5247.00 2040 20240402 -44.66 938 20241209 20.36 1333 -15.30 20250206 1007 12.12 20250204 2040 -44.66 20240402 938 20.36 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
8 20250212 100431 57 100.00 KOSDAQ 유통 N N N N N 1128 -2 5 -0.18 16107792 14245 9.60 1130 1140 1126 1469 791 1130 1130.77 1.60 0 -3509 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 296 5.94 0.21 12 0.05 190.00 5247.00 2040 20240402 -44.71 938 20241209 20.26 1333 -15.38 20250206 1007 12.02 20250204 2040 -44.71 20240402 938 20.26 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
9 20250212 090433 57 100.00 KOSDAQ 유통 N N N N N 1135 5 2 0.44 3357087 2968 2.00 1130 1140 1130 1469 791 1130 1131.09 1.60 0 -390 1175 1152 1135 1112 1095 1164 1124 131 339 500 810 1 1 26223346 298 5.97 0.22 12 0.01 190.00 5247.00 2040 20240402 -44.36 938 20241209 21.00 1333 -14.85 20250206 1007 12.71 20250204 2040 -44.36 20240402 938 21.00 20241209 0.73 N 037400 500 131 억 420473 N N 0 N 00 N
10 20250211 160431 57 100.00 KOSDAQ 유통 N N N N N 1130 8 2 0.71 167801396 147256 16.64 1122 1158 1118 1458 786 1122 1139.52 1.55 0 4421 1256 1189 1133 1066 1010 1222 1099 131 336 500 800 1 1 26223346 296 5.95 0.22 12 0.56 190.00 5247.00 2040 20240402 -44.61 938 20241209 20.47 1333 -15.23 20250206 1007 12.21 20250204 2040 -44.61 20240402 938 20.47 20241209 0.69 N 037400 500 131 억 405989 N N 0 N 00 N
11 20250211 150430 57 100.00 KOSDAQ 유통 N N N N N 1140 18 2 1.60 155162862 136091 15.37 1122 1158 1118 1458 786 1122 1140.14 1.55 0 4900 1256 1189 1133 1066 1010 1222 1099 131 336 500 800 1 1 26223346 299 6.00 0.22 12 0.52 190.00 5247.00 2040 20240402 -44.12 938 20241209 21.54 1333 -14.48 20250206 1007 13.21 20250204 2040 -44.12 20240402 938 21.54 20241209 0.69 N 037400 500 131 억 405989 N N 0 N 00 N
12 20250211 140432 57 100.00 KOSDAQ 유통 N N N N N 1136 14 2 1.25 142350917 124869 14.11 1122 1158 1118 1458 786 1122 1140.00 1.55 0 4077 1256 1189 1133 1066 1010 1222 1099 131 336 500 800 1 1 26223346 298 5.98 0.22 12 0.48 190.00 5247.00 2040 20240402 -44.31 938 20241209 21.11 1333 -14.78 20250206 1007 12.81 20250204 2040 -44.31 20240402 938 21.11 20241209 0.69 N 037400 500 131 억 405989 N N 0 N 00 N