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
038620/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
20250212,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,-14,5,-1.78,143295603,183822,102.49,774,792,770,1021,551,786,779.55,1.08,0,-19485,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,554,35.09,0.61,12,0.26,22.00,1273.00,961,20241212,-19.67,546,20241114,41.39,870,-11.26,20250103,746,3.49,20250114,961,-19.67,20241212,546,41.39,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-15,5,-1.91,135146031,173283,96.61,774,792,770,1021,551,786,779.92,1.08,0,-18962,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,554,35.05,0.61,12,0.24,22.00,1273.00,961,20241212,-19.77,546,20241114,41.21,870,-11.38,20250103,746,3.35,20250114,961,-19.77,20241212,546,41.21,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-2,5,-0.25,96470850,123252,68.72,774,792,773,1021,551,786,782.71,1.08,0,-18396,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,563,35.64,0.62,12,0.17,22.00,1273.00,961,20241212,-18.42,546,20241114,43.59,870,-9.89,20250103,746,5.09,20250114,961,-18.42,20241212,546,43.59,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-7,5,-0.89,86676325,110703,61.72,774,792,773,1021,551,786,782.96,1.08,0,-13358,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,559,35.41,0.61,12,0.15,22.00,1273.00,961,20241212,-18.94,546,20241114,42.67,870,-10.46,20250103,746,4.42,20250114,961,-18.94,20241212,546,42.67,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-6,5,-0.76,82843040,105791,58.98,774,792,773,1021,551,786,783.08,1.08,0,-11574,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,560,35.45,0.61,12,0.15,22.00,1273.00,961,20241212,-18.83,546,20241114,42.86,870,-10.34,20250103,746,4.56,20250114,961,-18.83,20241212,546,42.86,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,1,2,0.13,71738771,91611,51.08,774,792,773,1021,551,786,783.08,1.08,0,-4242,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,565,35.77,0.62,12,0.13,22.00,1273.00,961,20241212,-18.11,546,20241114,44.14,870,-9.54,20250103,746,5.50,20250114,961,-18.11,20241212,546,44.14,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,1,2,0.13,50321936,64305,35.85,774,792,773,1021,551,786,782.55,1.08,0,-10749,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,565,35.77,0.62,12,0.09,22.00,1273.00,961,20241212,-18.11,546,20241114,44.14,870,-9.54,20250103,746,5.50,20250114,961,-18.11,20241212,546,44.14,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250212,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,0,3,0.00,10784368,13876,7.74,774,786,773,1021,551,786,777.20,1.08,0,-1543,819,802,790,773,761,796,767,359,235,500,550,1,1,71807899,564,35.73,0.62,12,0.02,22.00,1273.00,961,20241212,-18.21,546,20241114,43.96,870,-9.66,20250103,746,5.36,20250114,961,-18.21,20241212,546,43.96,20241114,2.66,N,038620,500,359 억,,777502,N,N,0,N,00,N
20250211,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-6,5,-0.76,141298476,179145,97.28,794,807,778,1029,555,792,788.74,1.13,0,-33880,829,810,786,767,743,820,777,359,237,500,550,1,1,71807899,564,35.73,0.62,12,0.25,22.00,1273.00,961,20241212,-18.21,546,20241114,43.96,870,-9.66,20250103,746,5.36,20250114,961,-18.21,20241212,546,43.96,20241114,2.68,N,038620,500,359 억,,811382,N,N,0,N,00,N
20250211,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-4,5,-0.51,137961095,174894,94.98,794,807,778,1029,555,792,788.83,1.13,0,-32782,829,810,786,767,743,820,777,359,237,500,550,1,1,71807899,566,35.82,0.62,12,0.24,22.00,1273.00,961,20241212,-18.00,546,20241114,44.32,870,-9.43,20250103,746,5.63,20250114,961,-18.00,20241212,546,44.32,20241114,2.68,N,038620,500,359 억,,811382,N,N,0,N,00,N
20250211,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-6,5,-0.76,121705809,154211,83.74,794,807,778,1029,555,792,789.22,1.13,0,-33422,829,810,786,767,743,820,777,359,237,500,550,1,1,71807899,564,35.73,0.62,12,0.21,22.00,1273.00,961,20241212,-18.21,546,20241114,43.96,870,-9.66,20250103,746,5.36,20250114,961,-18.21,20241212,546,43.96,20241114,2.68,N,038620,500,359 억,,811382,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 160435 57 100.00 KOSDAQ 유통 N N N N N 772 -14 5 -1.78 143295603 183822 102.49 774 792 770 1021 551 786 779.55 1.08 0 -19485 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 554 35.09 0.61 12 0.26 22.00 1273.00 961 20241212 -19.67 546 20241114 41.39 870 -11.26 20250103 746 3.49 20250114 961 -19.67 20241212 546 41.39 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
3 20250212 150435 57 100.00 KOSDAQ 유통 N N N N N 771 -15 5 -1.91 135146031 173283 96.61 774 792 770 1021 551 786 779.92 1.08 0 -18962 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 554 35.05 0.61 12 0.24 22.00 1273.00 961 20241212 -19.77 546 20241114 41.21 870 -11.38 20250103 746 3.35 20250114 961 -19.77 20241212 546 41.21 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
4 20250212 140436 57 100.00 KOSDAQ 유통 N N N N N 784 -2 5 -0.25 96470850 123252 68.72 774 792 773 1021 551 786 782.71 1.08 0 -18396 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 563 35.64 0.62 12 0.17 22.00 1273.00 961 20241212 -18.42 546 20241114 43.59 870 -9.89 20250103 746 5.09 20250114 961 -18.42 20241212 546 43.59 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
5 20250212 130436 57 100.00 KOSDAQ 유통 N N N N N 779 -7 5 -0.89 86676325 110703 61.72 774 792 773 1021 551 786 782.96 1.08 0 -13358 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 559 35.41 0.61 12 0.15 22.00 1273.00 961 20241212 -18.94 546 20241114 42.67 870 -10.46 20250103 746 4.42 20250114 961 -18.94 20241212 546 42.67 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
6 20250212 120435 57 100.00 KOSDAQ 유통 N N N N N 780 -6 5 -0.76 82843040 105791 58.98 774 792 773 1021 551 786 783.08 1.08 0 -11574 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 560 35.45 0.61 12 0.15 22.00 1273.00 961 20241212 -18.83 546 20241114 42.86 870 -10.34 20250103 746 4.56 20250114 961 -18.83 20241212 546 42.86 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
7 20250212 110434 57 100.00 KOSDAQ 유통 N N N N N 787 1 2 0.13 71738771 91611 51.08 774 792 773 1021 551 786 783.08 1.08 0 -4242 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 565 35.77 0.62 12 0.13 22.00 1273.00 961 20241212 -18.11 546 20241114 44.14 870 -9.54 20250103 746 5.50 20250114 961 -18.11 20241212 546 44.14 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
8 20250212 100435 57 100.00 KOSDAQ 유통 N N N N N 787 1 2 0.13 50321936 64305 35.85 774 792 773 1021 551 786 782.55 1.08 0 -10749 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 565 35.77 0.62 12 0.09 22.00 1273.00 961 20241212 -18.11 546 20241114 44.14 870 -9.54 20250103 746 5.50 20250114 961 -18.11 20241212 546 44.14 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
9 20250212 090438 57 100.00 KOSDAQ 유통 N N N N N 786 0 3 0.00 10784368 13876 7.74 774 786 773 1021 551 786 777.20 1.08 0 -1543 819 802 790 773 761 796 767 359 235 500 550 1 1 71807899 564 35.73 0.62 12 0.02 22.00 1273.00 961 20241212 -18.21 546 20241114 43.96 870 -9.66 20250103 746 5.36 20250114 961 -18.21 20241212 546 43.96 20241114 2.66 N 038620 500 359 억 777502 N N 0 N 00 N
10 20250211 160436 57 100.00 KOSDAQ 유통 N N N N N 786 -6 5 -0.76 141298476 179145 97.28 794 807 778 1029 555 792 788.74 1.13 0 -33880 829 810 786 767 743 820 777 359 237 500 550 1 1 71807899 564 35.73 0.62 12 0.25 22.00 1273.00 961 20241212 -18.21 546 20241114 43.96 870 -9.66 20250103 746 5.36 20250114 961 -18.21 20241212 546 43.96 20241114 2.68 N 038620 500 359 억 811382 N N 0 N 00 N
11 20250211 150435 57 100.00 KOSDAQ 유통 N N N N N 788 -4 5 -0.51 137961095 174894 94.98 794 807 778 1029 555 792 788.83 1.13 0 -32782 829 810 786 767 743 820 777 359 237 500 550 1 1 71807899 566 35.82 0.62 12 0.24 22.00 1273.00 961 20241212 -18.00 546 20241114 44.32 870 -9.43 20250103 746 5.63 20250114 961 -18.00 20241212 546 44.32 20241114 2.68 N 038620 500 359 억 811382 N N 0 N 00 N
12 20250211 140436 57 100.00 KOSDAQ 유통 N N N N N 786 -6 5 -0.76 121705809 154211 83.74 794 807 778 1029 555 792 789.22 1.13 0 -33422 829 810 786 767 743 820 777 359 237 500 550 1 1 71807899 564 35.73 0.62 12 0.21 22.00 1273.00 961 20241212 -18.21 546 20241114 43.96 870 -9.66 20250103 746 5.36 20250114 961 -18.21 20241212 546 43.96 20241114 2.68 N 038620 500 359 억 811382 N N 0 N 00 N