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
038500/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
20250212,160434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3015,-45,5,-1.47,830303815,274116,183.06,3060,3060,3010,3975,2145,3060,3029.02,1.54,0,-73392,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3254,9.63,0.46,12,0.25,313.00,6541.00,4035,20240731,-25.28,2815,20240419,7.10,3500,-13.86,20250114,2915,3.43,20250106,4035,-25.28,20240731,2815,7.10,20240419,1.07,N,038500,500,539 억,,1659374,N,N,761,N,00,N
20250212,150434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3015,-45,5,-1.47,780649980,257658,172.07,3060,3060,3010,3975,2145,3060,3029.79,1.54,0,-60883,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3254,9.63,0.46,12,0.24,313.00,6541.00,4035,20240731,-25.28,2815,20240419,7.10,3500,-13.86,20250114,2915,3.43,20250106,4035,-25.28,20240731,2815,7.10,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250212,140435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3025,-35,5,-1.14,579804565,191093,127.62,3060,3060,3020,3975,2145,3060,3034.15,1.54,0,-37140,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3264,9.66,0.46,12,0.18,313.00,6541.00,4035,20240731,-25.03,2815,20240419,7.46,3500,-13.57,20250114,2915,3.77,20250106,4035,-25.03,20240731,2815,7.46,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250212,130435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3040,-20,5,-0.65,446211465,146976,98.15,3060,3060,3020,3975,2145,3060,3035.95,1.54,0,-27278,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3281,9.71,0.46,12,0.14,313.00,6541.00,4035,20240731,-24.66,2815,20240419,7.99,3500,-13.14,20250114,2915,4.29,20250106,4035,-24.66,20240731,2815,7.99,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250212,120434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,-15,5,-0.49,401578085,132278,88.34,3060,3060,3020,3975,2145,3060,3035.86,1.54,0,-20410,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3286,9.73,0.47,12,0.12,313.00,6541.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250212,110434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3025,-35,5,-1.14,345702725,113896,76.06,3060,3060,3020,3975,2145,3060,3035.25,1.54,0,-13385,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3264,9.66,0.46,12,0.11,313.00,6541.00,4035,20240731,-25.03,2815,20240419,7.46,3500,-13.57,20250114,2915,3.77,20250106,4035,-25.03,20240731,2815,7.46,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250212,100435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3040,-20,5,-0.65,148995800,48961,32.70,3060,3060,3030,3975,2145,3060,3043.15,1.54,0,-12768,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3281,9.71,0.46,12,0.05,313.00,6541.00,4035,20240731,-24.66,2815,20240419,7.99,3500,-13.14,20250114,2915,4.29,20250106,4035,-24.66,20240731,2815,7.99,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250212,090437,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3055,-5,5,-0.16,26714825,8755,5.85,3060,3060,3045,3975,2145,3060,3051.38,1.54,0,-1957,3106,3082,3066,3042,3026,3075,3035,540,915,500,2010,5,1,107916306,3297,9.76,0.47,12,0.01,313.00,6541.00,4035,20240731,-24.29,2815,20240419,8.53,3500,-12.71,20250114,2915,4.80,20250106,4035,-24.29,20240731,2815,8.53,20240419,1.07,N,038500,500,539 억,,1659374,N,N,643,N,00,N
20250211,160435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3060,-30,5,-0.97,457666095,149331,71.33,3085,3090,3050,4015,2165,3090,3064.79,1.54,0,-1684,3136,3112,3076,3052,3016,3125,3065,540,925,500,2030,5,1,107916306,3302,9.78,0.47,12,0.14,313.00,6541.00,4035,20240731,-24.16,2815,20240419,8.70,3500,-12.57,20250114,2915,4.97,20250106,4035,-24.16,20240731,2815,8.70,20240419,1.11,N,038500,500,539 억,,1660788,N,N,643,N,00,N
20250211,150434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3060,-30,5,-0.97,397017310,129482,61.85,3085,3090,3055,4015,2165,3090,3066.20,1.54,0,648,3136,3112,3076,3052,3016,3125,3065,540,925,500,2030,5,1,107916306,3302,9.78,0.47,12,0.12,313.00,6541.00,4035,20240731,-24.16,2815,20240419,8.70,3500,-12.57,20250114,2915,4.97,20250106,4035,-24.16,20240731,2815,8.70,20240419,1.11,N,038500,500,539 억,,1660788,N,N,84,N,00,N
20250211,140436,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,-25,5,-0.81,306289200,99847,47.69,3085,3090,3055,4015,2165,3090,3067.59,1.54,0,1094,3136,3112,3076,3052,3016,3125,3065,540,925,500,2030,5,1,107916306,3308,9.79,0.47,12,0.09,313.00,6541.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,1.11,N,038500,500,539 억,,1660788,N,N,84,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 160434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3015 -45 5 -1.47 830303815 274116 183.06 3060 3060 3010 3975 2145 3060 3029.02 1.54 0 -73392 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3254 9.63 0.46 12 0.25 313.00 6541.00 4035 20240731 -25.28 2815 20240419 7.10 3500 -13.86 20250114 2915 3.43 20250106 4035 -25.28 20240731 2815 7.10 20240419 1.07 N 038500 500 539 억 1659374 N N 761 N 00 N
3 20250212 150434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3015 -45 5 -1.47 780649980 257658 172.07 3060 3060 3010 3975 2145 3060 3029.79 1.54 0 -60883 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3254 9.63 0.46 12 0.24 313.00 6541.00 4035 20240731 -25.28 2815 20240419 7.10 3500 -13.86 20250114 2915 3.43 20250106 4035 -25.28 20240731 2815 7.10 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
4 20250212 140435 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3025 -35 5 -1.14 579804565 191093 127.62 3060 3060 3020 3975 2145 3060 3034.15 1.54 0 -37140 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3264 9.66 0.46 12 0.18 313.00 6541.00 4035 20240731 -25.03 2815 20240419 7.46 3500 -13.57 20250114 2915 3.77 20250106 4035 -25.03 20240731 2815 7.46 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
5 20250212 130435 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3040 -20 5 -0.65 446211465 146976 98.15 3060 3060 3020 3975 2145 3060 3035.95 1.54 0 -27278 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3281 9.71 0.46 12 0.14 313.00 6541.00 4035 20240731 -24.66 2815 20240419 7.99 3500 -13.14 20250114 2915 4.29 20250106 4035 -24.66 20240731 2815 7.99 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
6 20250212 120434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3045 -15 5 -0.49 401578085 132278 88.34 3060 3060 3020 3975 2145 3060 3035.86 1.54 0 -20410 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3286 9.73 0.47 12 0.12 313.00 6541.00 4035 20240731 -24.54 2815 20240419 8.17 3500 -13.00 20250114 2915 4.46 20250106 4035 -24.54 20240731 2815 8.17 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
7 20250212 110434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3025 -35 5 -1.14 345702725 113896 76.06 3060 3060 3020 3975 2145 3060 3035.25 1.54 0 -13385 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3264 9.66 0.46 12 0.11 313.00 6541.00 4035 20240731 -25.03 2815 20240419 7.46 3500 -13.57 20250114 2915 3.77 20250106 4035 -25.03 20240731 2815 7.46 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
8 20250212 100435 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3040 -20 5 -0.65 148995800 48961 32.70 3060 3060 3030 3975 2145 3060 3043.15 1.54 0 -12768 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3281 9.71 0.46 12 0.05 313.00 6541.00 4035 20240731 -24.66 2815 20240419 7.99 3500 -13.14 20250114 2915 4.29 20250106 4035 -24.66 20240731 2815 7.99 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
9 20250212 090437 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3055 -5 5 -0.16 26714825 8755 5.85 3060 3060 3045 3975 2145 3060 3051.38 1.54 0 -1957 3106 3082 3066 3042 3026 3075 3035 540 915 500 2010 5 1 107916306 3297 9.76 0.47 12 0.01 313.00 6541.00 4035 20240731 -24.29 2815 20240419 8.53 3500 -12.71 20250114 2915 4.80 20250106 4035 -24.29 20240731 2815 8.53 20240419 1.07 N 038500 500 539 억 1659374 N N 643 N 00 N
10 20250211 160435 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3060 -30 5 -0.97 457666095 149331 71.33 3085 3090 3050 4015 2165 3090 3064.79 1.54 0 -1684 3136 3112 3076 3052 3016 3125 3065 540 925 500 2030 5 1 107916306 3302 9.78 0.47 12 0.14 313.00 6541.00 4035 20240731 -24.16 2815 20240419 8.70 3500 -12.57 20250114 2915 4.97 20250106 4035 -24.16 20240731 2815 8.70 20240419 1.11 N 038500 500 539 억 1660788 N N 643 N 00 N
11 20250211 150434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3060 -30 5 -0.97 397017310 129482 61.85 3085 3090 3055 4015 2165 3090 3066.20 1.54 0 648 3136 3112 3076 3052 3016 3125 3065 540 925 500 2030 5 1 107916306 3302 9.78 0.47 12 0.12 313.00 6541.00 4035 20240731 -24.16 2815 20240419 8.70 3500 -12.57 20250114 2915 4.97 20250106 4035 -24.16 20240731 2815 8.70 20240419 1.11 N 038500 500 539 억 1660788 N N 84 N 00 N
12 20250211 140436 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3065 -25 5 -0.81 306289200 99847 47.69 3085 3090 3055 4015 2165 3090 3067.59 1.54 0 1094 3136 3112 3076 3052 3016 3125 3065 540 925 500 2030 5 1 107916306 3308 9.79 0.47 12 0.09 313.00 6541.00 4035 20240731 -24.04 2815 20240419 8.88 3500 -12.43 20250114 2915 5.15 20250106 4035 -24.04 20240731 2815 8.88 20240419 1.11 N 038500 500 539 억 1660788 N N 84 N 00 N