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
041520/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
20250212,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,170,2,2.91,141381930,23488,69.32,5850,6180,5780,7600,4100,5850,6019.33,1.13,0,797,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,734,-9.35,0.39,12,0.19,-644.00,15357.00,8520,20240401,-29.34,4495,20241209,33.93,6180,-2.59,20250212,4900,22.86,20250102,8520,-29.34,20240401,4495,33.93,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,230,2,3.93,133620900,22200,65.52,5850,6180,5780,7600,4100,5850,6018.96,1.13,0,601,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,741,-9.44,0.40,12,0.18,-644.00,15357.00,8520,20240401,-28.64,4495,20241209,35.26,6180,-1.62,20250212,4900,24.08,20250102,8520,-28.64,20240401,4495,35.26,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,210,2,3.59,123994510,20605,60.81,5850,6180,5780,7600,4100,5850,6017.69,1.13,0,770,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,739,-9.41,0.39,12,0.17,-644.00,15357.00,8520,20240401,-28.87,4495,20241209,34.82,6180,-1.94,20250212,4900,23.67,20250102,8520,-28.87,20240401,4495,34.82,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,220,2,3.76,107822460,17958,53.00,5850,6180,5780,7600,4100,5850,6004.15,1.13,0,988,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,740,-9.43,0.40,12,0.15,-644.00,15357.00,8520,20240401,-28.76,4495,20241209,35.04,6180,-1.78,20250212,4900,23.88,20250102,8520,-28.76,20240401,4495,35.04,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,180,2,3.08,77851500,13067,38.56,5850,6130,5780,7600,4100,5850,5957.87,1.13,0,1206,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,735,-9.36,0.39,12,0.11,-644.00,15357.00,8520,20240401,-29.23,4495,20241209,34.15,6130,-1.63,20250212,4900,23.06,20250102,8520,-29.23,20240401,4495,34.15,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,160,2,2.74,50120850,8494,25.07,5850,6020,5780,7600,4100,5850,5900.74,1.13,0,1184,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,733,-9.33,0.39,12,0.07,-644.00,15357.00,8520,20240401,-29.46,4495,20241209,33.70,6040,-0.50,20250210,4900,22.65,20250102,8520,-29.46,20240401,4495,33.70,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,120,2,2.05,36515320,6200,18.30,5850,6020,5780,7600,4100,5850,5889.57,1.13,0,876,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,728,-9.27,0.39,12,0.05,-644.00,15357.00,8520,20240401,-29.93,4495,20241209,32.81,6040,-1.16,20250210,4900,21.84,20250102,8520,-29.93,20240401,4495,32.81,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250212,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,10,2,0.17,839960,143,0.42,5850,5930,5850,7600,4100,5850,5873.85,1.13,0,75,6130,5990,5860,5720,5590,5925,5655,61,1750,500,3970,10,1,12188730,714,-9.10,0.38,12,0.00,-644.00,15357.00,8520,20240401,-31.22,4495,20241209,30.37,6040,-2.98,20250210,4900,19.59,20250102,8520,-31.22,20240401,4495,30.37,20241209,0.06,N,041520,500,60 억,,137583,N,N,0,N,00,N
20250211,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-100,5,-1.68,198298090,33885,18.91,5950,6000,5730,7730,4170,5950,5852.09,1.12,0,1017,6596,6272,5716,5392,4836,6435,5555,61,1780,500,4040,10,1,12188730,713,-9.08,0.38,12,0.28,-644.00,15357.00,8520,20240401,-31.34,4495,20241209,30.14,6040,-3.15,20250210,4900,19.39,20250102,8520,-31.34,20240401,4495,30.14,20241209,0.06,N,041520,500,60 억,,136565,N,N,0,N,00,N
20250211,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-70,5,-1.18,178785950,30559,17.05,5950,6000,5730,7730,4170,5950,5850.52,1.12,0,951,6596,6272,5716,5392,4836,6435,5555,61,1780,500,4040,10,1,12188730,717,-9.13,0.38,12,0.25,-644.00,15357.00,8520,20240401,-30.99,4495,20241209,30.81,6040,-2.65,20250210,4900,20.00,20250102,8520,-30.99,20240401,4495,30.81,20241209,0.06,N,041520,500,60 억,,136565,N,N,0,N,00,N
20250211,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-40,5,-0.67,154454160,26412,14.74,5950,6000,5730,7730,4170,5950,5847.88,1.12,0,869,6596,6272,5716,5392,4836,6435,5555,61,1780,500,4040,10,1,12188730,720,-9.18,0.38,12,0.22,-644.00,15357.00,8520,20240401,-30.63,4495,20241209,31.48,6040,-2.15,20250210,4900,20.61,20250102,8520,-30.63,20240401,4495,31.48,20241209,0.06,N,041520,500,60 억,,136565,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 160445 57 100.00 KOSDAQ 유통 N N N N N 6020 170 2 2.91 141381930 23488 69.32 5850 6180 5780 7600 4100 5850 6019.33 1.13 0 797 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 734 -9.35 0.39 12 0.19 -644.00 15357.00 8520 20240401 -29.34 4495 20241209 33.93 6180 -2.59 20250212 4900 22.86 20250102 8520 -29.34 20240401 4495 33.93 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
3 20250212 150445 57 100.00 KOSDAQ 유통 N N N N N 6080 230 2 3.93 133620900 22200 65.52 5850 6180 5780 7600 4100 5850 6018.96 1.13 0 601 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 741 -9.44 0.40 12 0.18 -644.00 15357.00 8520 20240401 -28.64 4495 20241209 35.26 6180 -1.62 20250212 4900 24.08 20250102 8520 -28.64 20240401 4495 35.26 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
4 20250212 140446 57 100.00 KOSDAQ 유통 N N N N N 6060 210 2 3.59 123994510 20605 60.81 5850 6180 5780 7600 4100 5850 6017.69 1.13 0 770 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 739 -9.41 0.39 12 0.17 -644.00 15357.00 8520 20240401 -28.87 4495 20241209 34.82 6180 -1.94 20250212 4900 23.67 20250102 8520 -28.87 20240401 4495 34.82 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
5 20250212 130445 57 100.00 KOSDAQ 유통 N N N N N 6070 220 2 3.76 107822460 17958 53.00 5850 6180 5780 7600 4100 5850 6004.15 1.13 0 988 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 740 -9.43 0.40 12 0.15 -644.00 15357.00 8520 20240401 -28.76 4495 20241209 35.04 6180 -1.78 20250212 4900 23.88 20250102 8520 -28.76 20240401 4495 35.04 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
6 20250212 120445 57 100.00 KOSDAQ 유통 N N N N N 6030 180 2 3.08 77851500 13067 38.56 5850 6130 5780 7600 4100 5850 5957.87 1.13 0 1206 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 735 -9.36 0.39 12 0.11 -644.00 15357.00 8520 20240401 -29.23 4495 20241209 34.15 6130 -1.63 20250212 4900 23.06 20250102 8520 -29.23 20240401 4495 34.15 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
7 20250212 110444 57 100.00 KOSDAQ 유통 N N N N N 6010 160 2 2.74 50120850 8494 25.07 5850 6020 5780 7600 4100 5850 5900.74 1.13 0 1184 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 733 -9.33 0.39 12 0.07 -644.00 15357.00 8520 20240401 -29.46 4495 20241209 33.70 6040 -0.50 20250210 4900 22.65 20250102 8520 -29.46 20240401 4495 33.70 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
8 20250212 100445 57 100.00 KOSDAQ 유통 N N N N N 5970 120 2 2.05 36515320 6200 18.30 5850 6020 5780 7600 4100 5850 5889.57 1.13 0 876 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 728 -9.27 0.39 12 0.05 -644.00 15357.00 8520 20240401 -29.93 4495 20241209 32.81 6040 -1.16 20250210 4900 21.84 20250102 8520 -29.93 20240401 4495 32.81 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
9 20250212 090448 57 100.00 KOSDAQ 유통 N N N N N 5860 10 2 0.17 839960 143 0.42 5850 5930 5850 7600 4100 5850 5873.85 1.13 0 75 6130 5990 5860 5720 5590 5925 5655 61 1750 500 3970 10 1 12188730 714 -9.10 0.38 12 0.00 -644.00 15357.00 8520 20240401 -31.22 4495 20241209 30.37 6040 -2.98 20250210 4900 19.59 20250102 8520 -31.22 20240401 4495 30.37 20241209 0.06 N 041520 500 60 억 137583 N N 0 N 00 N
10 20250211 160445 57 100.00 KOSDAQ 유통 N N N N N 5850 -100 5 -1.68 198298090 33885 18.91 5950 6000 5730 7730 4170 5950 5852.09 1.12 0 1017 6596 6272 5716 5392 4836 6435 5555 61 1780 500 4040 10 1 12188730 713 -9.08 0.38 12 0.28 -644.00 15357.00 8520 20240401 -31.34 4495 20241209 30.14 6040 -3.15 20250210 4900 19.39 20250102 8520 -31.34 20240401 4495 30.14 20241209 0.06 N 041520 500 60 억 136565 N N 0 N 00 N
11 20250211 150445 57 100.00 KOSDAQ 유통 N N N N N 5880 -70 5 -1.18 178785950 30559 17.05 5950 6000 5730 7730 4170 5950 5850.52 1.12 0 951 6596 6272 5716 5392 4836 6435 5555 61 1780 500 4040 10 1 12188730 717 -9.13 0.38 12 0.25 -644.00 15357.00 8520 20240401 -30.99 4495 20241209 30.81 6040 -2.65 20250210 4900 20.00 20250102 8520 -30.99 20240401 4495 30.81 20241209 0.06 N 041520 500 60 억 136565 N N 0 N 00 N
12 20250211 140446 57 100.00 KOSDAQ 유통 N N N N N 5910 -40 5 -0.67 154454160 26412 14.74 5950 6000 5730 7730 4170 5950 5847.88 1.12 0 869 6596 6272 5716 5392 4836 6435 5555 61 1780 500 4040 10 1 12188730 720 -9.18 0.38 12 0.22 -644.00 15357.00 8520 20240401 -30.63 4495 20241209 31.48 6040 -2.15 20250210 4900 20.61 20250102 8520 -30.63 20240401 4495 31.48 20241209 0.06 N 041520 500 60 억 136565 N N 0 N 00 N