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
037440/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,,일반서비스,N,N,N,N, ,N,5480,-20,5,-0.36,801927620,146501,87.36,5550,5550,5390,7150,3850,5500,5473.82,1.84,0,526,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,763,12.34,0.96,12,1.05,444.00,5724.00,7470,20240216,-26.64,4250,20241209,28.94,5860,-6.48,20250124,4890,12.07,20250102,7470,-26.64,20240216,4250,28.94,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-20,5,-0.36,729052990,133219,79.44,5550,5550,5390,7150,3850,5500,5472.59,1.84,0,-3311,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,763,12.34,0.96,12,0.96,444.00,5724.00,7470,20240216,-26.64,4250,20241209,28.94,5860,-6.48,20250124,4890,12.07,20250102,7470,-26.64,20240216,4250,28.94,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,140431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-50,5,-0.91,546703000,99644,59.42,5550,5550,5430,7150,3850,5500,5486.56,1.84,0,-17901,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,759,12.27,0.95,12,0.72,444.00,5724.00,7470,20240216,-27.04,4250,20241209,28.24,5860,-7.00,20250124,4890,11.45,20250102,7470,-27.04,20240216,4250,28.24,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,130431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-50,5,-0.91,508148470,92558,55.19,5550,5550,5450,7150,3850,5500,5490.05,1.84,0,-17967,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,759,12.27,0.95,12,0.66,444.00,5724.00,7470,20240216,-27.04,4250,20241209,28.24,5860,-7.00,20250124,4890,11.45,20250102,7470,-27.04,20240216,4250,28.24,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,120431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-10,5,-0.18,434373540,79039,47.13,5550,5550,5450,7150,3850,5500,5495.69,1.84,0,-17969,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,764,12.36,0.96,12,0.57,444.00,5724.00,7470,20240216,-26.51,4250,20241209,29.18,5860,-6.31,20250124,4890,12.27,20250102,7470,-26.51,20240216,4250,29.18,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,110430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,345860560,62882,37.50,5550,5550,5450,7150,3850,5500,5500.15,1.84,0,-17839,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,766,12.39,0.96,12,0.45,444.00,5724.00,7470,20240216,-26.37,4250,20241209,29.41,5860,-6.14,20250124,4890,12.47,20250102,7470,-26.37,20240216,4250,29.41,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,100431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,210319780,38148,22.75,5550,5550,5470,7150,3850,5500,5513.26,1.84,0,-4358,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,766,12.39,0.96,12,0.27,444.00,5724.00,7470,20240216,-26.37,4250,20241209,29.41,5860,-6.14,20250124,4890,12.47,20250102,7470,-26.37,20240216,4250,29.41,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250212,090433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,30,2,0.55,61286010,11069,6.60,5550,5550,5520,7150,3850,5500,5536.73,1.84,0,-354,5640,5570,5510,5440,5380,5605,5475,70,1650,500,3850,10,1,13922475,770,12.45,0.97,12,0.08,444.00,5724.00,7470,20240216,-25.97,4250,20241209,30.12,5860,-5.63,20250124,4890,13.09,20250102,7470,-25.97,20240216,4250,30.12,20241209,6.45,N,037440,500,69 억,,255920,N,N,0,N,00,N
20250211,160431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,893312230,162306,67.26,5470,5580,5450,7150,3850,5500,5503.88,1.69,0,21115,5646,5572,5516,5442,5386,5545,5415,70,1650,500,3850,10,1,13922475,766,12.39,0.96,12,1.17,444.00,5724.00,7470,20240216,-26.37,4250,20241209,29.41,5860,-6.14,20250124,4890,12.47,20250102,7470,-26.37,20240216,4250,29.41,20241209,6.34,N,037440,500,69 억,,234805,N,N,0,N,00,N
20250211,150431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,-40,5,-0.73,856158890,155532,64.45,5470,5580,5450,7150,3850,5500,5504.71,1.69,0,18881,5646,5572,5516,5442,5386,5545,5415,70,1650,500,3850,10,1,13922475,760,12.30,0.95,12,1.12,444.00,5724.00,7470,20240216,-26.91,4250,20241209,28.47,5860,-6.83,20250124,4890,11.66,20250102,7470,-26.91,20240216,4250,28.47,20241209,6.34,N,037440,500,69 억,,234805,N,N,0,N,00,N
20250211,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,680641190,123450,51.16,5470,5580,5460,7150,3850,5500,5513.50,1.69,0,6587,5646,5572,5516,5442,5386,5545,5415,70,1650,500,3850,10,1,13922475,766,12.39,0.96,12,0.89,444.00,5724.00,7470,20240216,-26.37,4250,20241209,29.41,5860,-6.14,20250124,4890,12.47,20250102,7470,-26.37,20240216,4250,29.41,20241209,6.34,N,037440,500,69 억,,234805,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 일반서비스 N N N N N 5480 -20 5 -0.36 801927620 146501 87.36 5550 5550 5390 7150 3850 5500 5473.82 1.84 0 526 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 763 12.34 0.96 12 1.05 444.00 5724.00 7470 20240216 -26.64 4250 20241209 28.94 5860 -6.48 20250124 4890 12.07 20250102 7470 -26.64 20240216 4250 28.94 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
3 20250212 150430 57 100.00 KOSDAQ 일반서비스 N N N N N 5480 -20 5 -0.36 729052990 133219 79.44 5550 5550 5390 7150 3850 5500 5472.59 1.84 0 -3311 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 763 12.34 0.96 12 0.96 444.00 5724.00 7470 20240216 -26.64 4250 20241209 28.94 5860 -6.48 20250124 4890 12.07 20250102 7470 -26.64 20240216 4250 28.94 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
4 20250212 140431 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 -50 5 -0.91 546703000 99644 59.42 5550 5550 5430 7150 3850 5500 5486.56 1.84 0 -17901 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 759 12.27 0.95 12 0.72 444.00 5724.00 7470 20240216 -27.04 4250 20241209 28.24 5860 -7.00 20250124 4890 11.45 20250102 7470 -27.04 20240216 4250 28.24 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
5 20250212 130431 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 -50 5 -0.91 508148470 92558 55.19 5550 5550 5450 7150 3850 5500 5490.05 1.84 0 -17967 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 759 12.27 0.95 12 0.66 444.00 5724.00 7470 20240216 -27.04 4250 20241209 28.24 5860 -7.00 20250124 4890 11.45 20250102 7470 -27.04 20240216 4250 28.24 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
6 20250212 120431 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 -10 5 -0.18 434373540 79039 47.13 5550 5550 5450 7150 3850 5500 5495.69 1.84 0 -17969 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 764 12.36 0.96 12 0.57 444.00 5724.00 7470 20240216 -26.51 4250 20241209 29.18 5860 -6.31 20250124 4890 12.27 20250102 7470 -26.51 20240216 4250 29.18 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
7 20250212 110430 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 0 3 0.00 345860560 62882 37.50 5550 5550 5450 7150 3850 5500 5500.15 1.84 0 -17839 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 766 12.39 0.96 12 0.45 444.00 5724.00 7470 20240216 -26.37 4250 20241209 29.41 5860 -6.14 20250124 4890 12.47 20250102 7470 -26.37 20240216 4250 29.41 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
8 20250212 100431 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 0 3 0.00 210319780 38148 22.75 5550 5550 5470 7150 3850 5500 5513.26 1.84 0 -4358 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 766 12.39 0.96 12 0.27 444.00 5724.00 7470 20240216 -26.37 4250 20241209 29.41 5860 -6.14 20250124 4890 12.47 20250102 7470 -26.37 20240216 4250 29.41 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
9 20250212 090433 57 100.00 KOSDAQ 일반서비스 N N N N N 5530 30 2 0.55 61286010 11069 6.60 5550 5550 5520 7150 3850 5500 5536.73 1.84 0 -354 5640 5570 5510 5440 5380 5605 5475 70 1650 500 3850 10 1 13922475 770 12.45 0.97 12 0.08 444.00 5724.00 7470 20240216 -25.97 4250 20241209 30.12 5860 -5.63 20250124 4890 13.09 20250102 7470 -25.97 20240216 4250 30.12 20241209 6.45 N 037440 500 69 억 255920 N N 0 N 00 N
10 20250211 160431 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 0 3 0.00 893312230 162306 67.26 5470 5580 5450 7150 3850 5500 5503.88 1.69 0 21115 5646 5572 5516 5442 5386 5545 5415 70 1650 500 3850 10 1 13922475 766 12.39 0.96 12 1.17 444.00 5724.00 7470 20240216 -26.37 4250 20241209 29.41 5860 -6.14 20250124 4890 12.47 20250102 7470 -26.37 20240216 4250 29.41 20241209 6.34 N 037440 500 69 억 234805 N N 0 N 00 N
11 20250211 150431 57 100.00 KOSDAQ 일반서비스 N N N N N 5460 -40 5 -0.73 856158890 155532 64.45 5470 5580 5450 7150 3850 5500 5504.71 1.69 0 18881 5646 5572 5516 5442 5386 5545 5415 70 1650 500 3850 10 1 13922475 760 12.30 0.95 12 1.12 444.00 5724.00 7470 20240216 -26.91 4250 20241209 28.47 5860 -6.83 20250124 4890 11.66 20250102 7470 -26.91 20240216 4250 28.47 20241209 6.34 N 037440 500 69 억 234805 N N 0 N 00 N
12 20250211 140432 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 0 3 0.00 680641190 123450 51.16 5470 5580 5460 7150 3850 5500 5513.50 1.69 0 6587 5646 5572 5516 5442 5386 5545 5415 70 1650 500 3850 10 1 13922475 766 12.39 0.96 12 0.89 444.00 5724.00 7470 20240216 -26.37 4250 20241209 29.41 5860 -6.14 20250124 4890 12.47 20250102 7470 -26.37 20240216 4250 29.41 20241209 6.34 N 037440 500 69 억 234805 N N 0 N 00 N