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
050120/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
20250212,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,-15,5,-0.67,38194920,17263,21.17,2255,2260,2175,2930,1580,2255,2212.53,2.83,0,-1432,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,304,-1.09,0.36,12,0.13,-2060.00,6158.00,3270,20240220,-31.50,1407,20240805,59.20,2460,-8.94,20250207,1868,19.91,20250102,3270,-31.50,20240220,1407,59.20,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-70,5,-3.10,36401910,16451,20.17,2255,2260,2175,2930,1580,2255,2212.74,2.83,0,-1251,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,296,-1.06,0.35,12,0.12,-2060.00,6158.00,3270,20240220,-33.18,1407,20240805,55.29,2460,-11.18,20250207,1868,16.97,20250102,3270,-33.18,20240220,1407,55.29,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-75,5,-3.33,34861210,15743,19.31,2255,2260,2180,2930,1580,2255,2214.39,2.83,0,-1247,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,296,-1.06,0.35,12,0.12,-2060.00,6158.00,3270,20240220,-33.33,1407,20240805,54.94,2460,-11.38,20250207,1868,16.70,20250102,3270,-33.33,20240220,1407,54.94,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-65,5,-2.88,32161070,14508,17.79,2255,2260,2185,2930,1580,2255,2216.78,2.83,0,-1246,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,297,-1.06,0.36,12,0.11,-2060.00,6158.00,3270,20240220,-33.03,1407,20240805,55.65,2460,-10.98,20250207,1868,17.24,20250102,3270,-33.03,20240220,1407,55.65,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-5,5,-0.22,31169270,14055,17.24,2255,2260,2190,2930,1580,2255,2217.66,2.83,0,-1245,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,305,-1.09,0.37,12,0.10,-2060.00,6158.00,3270,20240220,-31.19,1407,20240805,59.91,2460,-8.54,20250207,1868,20.45,20250102,3270,-31.19,20240220,1407,59.91,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-50,5,-2.22,22959800,10390,12.74,2255,2260,2190,2930,1580,2255,2209.79,2.83,0,468,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,299,-1.07,0.36,12,0.08,-2060.00,6158.00,3270,20240220,-32.57,1407,20240805,56.72,2460,-10.37,20250207,1868,18.04,20250102,3270,-32.57,20240220,1407,56.72,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-45,5,-2.00,13681745,6158,7.55,2255,2260,2195,2930,1580,2255,2221.78,2.83,0,290,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,300,-1.07,0.36,12,0.05,-2060.00,6158.00,3270,20240220,-32.42,1407,20240805,57.07,2460,-10.16,20250207,1868,18.31,20250102,3270,-32.42,20240220,1407,57.07,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250212,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-30,5,-1.33,4095470,1825,2.24,2255,2260,2225,2930,1580,2255,2244.09,2.83,0,123,2618,2436,2218,2036,1818,2527,2127,691,675,5000,1390,5,1,13564086,302,-1.08,0.36,12,0.01,-2060.00,6158.00,3270,20240220,-31.96,1407,20240805,58.14,2460,-9.55,20250207,1868,19.11,20250102,3270,-31.96,20240220,1407,58.14,20240805,0.01,N,050120,5000,690 억,,384276,N,N,0,N,00,N
20250211,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,170,2,8.15,182349860,81543,286.96,2065,2400,2000,2710,1460,2085,2236.24,2.79,0,6426,2201,2142,2061,2002,1921,2172,2032,691,625,5000,1290,5,1,13564086,306,-1.09,0.37,12,0.60,-2060.00,6158.00,3270,20240220,-31.04,1407,20240805,60.27,2460,-8.33,20250207,1868,20.72,20250102,3270,-31.04,20240220,1407,60.27,20240805,0.01,N,050120,5000,690 억,,377834,N,N,0,N,00,N
20250211,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,170,2,8.15,179069020,80075,281.80,2065,2400,2000,2710,1460,2085,2236.27,2.79,0,6840,2201,2142,2061,2002,1921,2172,2032,691,625,5000,1290,5,1,13564086,306,-1.09,0.37,12,0.59,-2060.00,6158.00,3270,20240220,-31.04,1407,20240805,60.27,2460,-8.33,20250207,1868,20.72,20250102,3270,-31.04,20240220,1407,60.27,20240805,0.01,N,050120,5000,690 억,,377834,N,N,0,N,00,N
20250211,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,195,2,9.35,118681260,53598,188.62,2065,2400,2000,2710,1460,2085,2214.29,2.79,0,4353,2201,2142,2061,2002,1921,2172,2032,691,625,5000,1290,5,1,13564086,309,-1.11,0.37,12,0.40,-2060.00,6158.00,3270,20240220,-30.28,1407,20240805,62.05,2460,-7.32,20250207,1868,22.06,20250102,3270,-30.28,20240220,1407,62.05,20240805,0.01,N,050120,5000,690 억,,377834,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 160512 57 100.00 KOSDAQ 유통 N N N N N 2240 -15 5 -0.67 38194920 17263 21.17 2255 2260 2175 2930 1580 2255 2212.53 2.83 0 -1432 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 304 -1.09 0.36 12 0.13 -2060.00 6158.00 3270 20240220 -31.50 1407 20240805 59.20 2460 -8.94 20250207 1868 19.91 20250102 3270 -31.50 20240220 1407 59.20 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
3 20250212 150512 57 100.00 KOSDAQ 유통 N N N N N 2185 -70 5 -3.10 36401910 16451 20.17 2255 2260 2175 2930 1580 2255 2212.74 2.83 0 -1251 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 296 -1.06 0.35 12 0.12 -2060.00 6158.00 3270 20240220 -33.18 1407 20240805 55.29 2460 -11.18 20250207 1868 16.97 20250102 3270 -33.18 20240220 1407 55.29 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
4 20250212 140513 57 100.00 KOSDAQ 유통 N N N N N 2180 -75 5 -3.33 34861210 15743 19.31 2255 2260 2180 2930 1580 2255 2214.39 2.83 0 -1247 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 296 -1.06 0.35 12 0.12 -2060.00 6158.00 3270 20240220 -33.33 1407 20240805 54.94 2460 -11.38 20250207 1868 16.70 20250102 3270 -33.33 20240220 1407 54.94 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
5 20250212 130513 57 100.00 KOSDAQ 유통 N N N N N 2190 -65 5 -2.88 32161070 14508 17.79 2255 2260 2185 2930 1580 2255 2216.78 2.83 0 -1246 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 297 -1.06 0.36 12 0.11 -2060.00 6158.00 3270 20240220 -33.03 1407 20240805 55.65 2460 -10.98 20250207 1868 17.24 20250102 3270 -33.03 20240220 1407 55.65 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
6 20250212 120513 57 100.00 KOSDAQ 유통 N N N N N 2250 -5 5 -0.22 31169270 14055 17.24 2255 2260 2190 2930 1580 2255 2217.66 2.83 0 -1245 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 305 -1.09 0.37 12 0.10 -2060.00 6158.00 3270 20240220 -31.19 1407 20240805 59.91 2460 -8.54 20250207 1868 20.45 20250102 3270 -31.19 20240220 1407 59.91 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
7 20250212 110511 57 100.00 KOSDAQ 유통 N N N N N 2205 -50 5 -2.22 22959800 10390 12.74 2255 2260 2190 2930 1580 2255 2209.79 2.83 0 468 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 299 -1.07 0.36 12 0.08 -2060.00 6158.00 3270 20240220 -32.57 1407 20240805 56.72 2460 -10.37 20250207 1868 18.04 20250102 3270 -32.57 20240220 1407 56.72 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
8 20250212 100512 57 100.00 KOSDAQ 유통 N N N N N 2210 -45 5 -2.00 13681745 6158 7.55 2255 2260 2195 2930 1580 2255 2221.78 2.83 0 290 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 300 -1.07 0.36 12 0.05 -2060.00 6158.00 3270 20240220 -32.42 1407 20240805 57.07 2460 -10.16 20250207 1868 18.31 20250102 3270 -32.42 20240220 1407 57.07 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
9 20250212 090515 57 100.00 KOSDAQ 유통 N N N N N 2225 -30 5 -1.33 4095470 1825 2.24 2255 2260 2225 2930 1580 2255 2244.09 2.83 0 123 2618 2436 2218 2036 1818 2527 2127 691 675 5000 1390 5 1 13564086 302 -1.08 0.36 12 0.01 -2060.00 6158.00 3270 20240220 -31.96 1407 20240805 58.14 2460 -9.55 20250207 1868 19.11 20250102 3270 -31.96 20240220 1407 58.14 20240805 0.01 N 050120 5000 690 억 384276 N N 0 N 00 N
10 20250211 160513 57 100.00 KOSDAQ 유통 N N N N N 2255 170 2 8.15 182349860 81543 286.96 2065 2400 2000 2710 1460 2085 2236.24 2.79 0 6426 2201 2142 2061 2002 1921 2172 2032 691 625 5000 1290 5 1 13564086 306 -1.09 0.37 12 0.60 -2060.00 6158.00 3270 20240220 -31.04 1407 20240805 60.27 2460 -8.33 20250207 1868 20.72 20250102 3270 -31.04 20240220 1407 60.27 20240805 0.01 N 050120 5000 690 억 377834 N N 0 N 00 N
11 20250211 150513 57 100.00 KOSDAQ 유통 N N N N N 2255 170 2 8.15 179069020 80075 281.80 2065 2400 2000 2710 1460 2085 2236.27 2.79 0 6840 2201 2142 2061 2002 1921 2172 2032 691 625 5000 1290 5 1 13564086 306 -1.09 0.37 12 0.59 -2060.00 6158.00 3270 20240220 -31.04 1407 20240805 60.27 2460 -8.33 20250207 1868 20.72 20250102 3270 -31.04 20240220 1407 60.27 20240805 0.01 N 050120 5000 690 억 377834 N N 0 N 00 N
12 20250211 140513 57 100.00 KOSDAQ 유통 N N N N N 2280 195 2 9.35 118681260 53598 188.62 2065 2400 2000 2710 1460 2085 2214.29 2.79 0 4353 2201 2142 2061 2002 1921 2172 2032 691 625 5000 1290 5 1 13564086 309 -1.11 0.37 12 0.40 -2060.00 6158.00 3270 20240220 -30.28 1407 20240805 62.05 2460 -7.32 20250207 1868 22.06 20250102 3270 -30.28 20240220 1407 62.05 20240805 0.01 N 050120 5000 690 억 377834 N N 0 N 00 N