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
051390/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
20250212,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-15,5,-0.40,7526395,2035,51.86,3710,3710,3695,4820,2600,3710,3698.47,0.14,0,-58,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,420,7.86,0.46,12,0.02,470.00,7968.00,4360,20240405,-15.25,3400,20240805,8.68,4200,-12.02,20250108,3620,2.07,20250102,4360,-15.25,20240405,3400,8.68,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-5,5,-0.13,6029830,1630,41.54,3710,3710,3695,4820,2600,3710,3699.28,0.14,0,21,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,421,7.88,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.02,3400,20240805,8.97,4200,-11.79,20250108,3620,2.35,20250102,4360,-15.02,20240405,3400,8.97,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-5,5,-0.13,5974255,1615,41.16,3710,3710,3695,4820,2600,3710,3699.23,0.14,0,21,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,421,7.88,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.02,3400,20240805,8.97,4200,-11.79,20250108,3620,2.35,20250102,4360,-15.02,20240405,3400,8.97,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-15,5,-0.40,3172445,857,21.84,3710,3710,3695,4820,2600,3710,3701.80,0.14,0,0,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,420,7.86,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.25,3400,20240805,8.68,4200,-12.02,20250108,3620,2.07,20250102,4360,-15.25,20240405,3400,8.68,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-5,5,-0.13,858000,232,5.91,3710,3710,3695,4820,2600,3710,3698.28,0.14,0,0,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,421,7.88,0.46,12,0.00,470.00,7968.00,4360,20240405,-15.02,3400,20240805,8.97,4200,-11.79,20250108,3620,2.35,20250102,4360,-15.02,20240405,3400,8.97,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-15,5,-0.40,854295,231,5.89,3710,3710,3695,4820,2600,3710,3698.25,0.14,0,0,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,420,7.86,0.46,12,0.00,470.00,7968.00,4360,20240405,-15.25,3400,20240805,8.68,4200,-12.02,20250108,3620,2.07,20250102,4360,-15.25,20240405,3400,8.68,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,0,3,0.00,44520,12,0.31,3710,3710,3710,4820,2600,3710,3710.00,0.14,0,0,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,421,7.89,0.47,12,0.00,470.00,7968.00,4360,20240405,-14.91,3400,20240805,9.12,4200,-11.67,20250108,3620,2.49,20250102,4360,-14.91,20240405,3400,9.12,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250212,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,0,3,0.00,0,0,0.00,0,0,0,4820,2600,3710,0.00,0.14,0,0,3760,3735,3715,3690,3670,3725,3680,57,1110,500,2590,5,1,11355368,421,7.89,0.47,12,0.00,470.00,7968.00,4360,20240405,-14.91,3400,20240805,9.12,4200,-11.67,20250108,3620,2.49,20250102,4360,-14.91,20240405,3400,9.12,20240805,0.09,N,051390,500,56 억,,15377,N,N,0,N,00,N
20250211,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,0,3,0.00,14520790,3924,37.60,3740,3740,3695,4820,2600,3710,3700.51,0.13,0,57,3990,3850,3775,3635,3560,3812,3597,57,1110,500,2590,5,1,11355368,421,7.89,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.91,3400,20240805,9.12,4200,-11.67,20250108,3620,2.49,20250102,4360,-14.91,20240405,3400,9.12,20240805,0.09,N,051390,500,56 억,,15320,N,N,0,N,00,N
20250211,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-10,5,-0.27,14505960,3920,37.56,3740,3740,3695,4820,2600,3710,3700.50,0.13,0,57,3990,3850,3775,3635,3560,3812,3597,57,1110,500,2590,5,1,11355368,420,7.87,0.46,12,0.03,470.00,7968.00,4360,20240405,-15.14,3400,20240805,8.82,4200,-11.90,20250108,3620,2.21,20250102,4360,-15.14,20240405,3400,8.82,20240805,0.09,N,051390,500,56 억,,15320,N,N,0,N,00,N
20250211,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-5,5,-0.13,10212335,2758,26.43,3740,3740,3695,4820,2600,3710,3702.80,0.13,0,62,3990,3850,3775,3635,3560,3812,3597,57,1110,500,2590,5,1,11355368,421,7.88,0.46,12,0.02,470.00,7968.00,4360,20240405,-15.02,3400,20240805,8.97,4200,-11.79,20250108,3620,2.35,20250102,4360,-15.02,20240405,3400,8.97,20240805,0.09,N,051390,500,56 억,,15320,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 160515 57 100.00 KOSDAQ 유통 N N N N N 3695 -15 5 -0.40 7526395 2035 51.86 3710 3710 3695 4820 2600 3710 3698.47 0.14 0 -58 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 420 7.86 0.46 12 0.02 470.00 7968.00 4360 20240405 -15.25 3400 20240805 8.68 4200 -12.02 20250108 3620 2.07 20250102 4360 -15.25 20240405 3400 8.68 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
3 20250212 150514 57 100.00 KOSDAQ 유통 N N N N N 3705 -5 5 -0.13 6029830 1630 41.54 3710 3710 3695 4820 2600 3710 3699.28 0.14 0 21 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 421 7.88 0.46 12 0.01 470.00 7968.00 4360 20240405 -15.02 3400 20240805 8.97 4200 -11.79 20250108 3620 2.35 20250102 4360 -15.02 20240405 3400 8.97 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
4 20250212 140515 57 100.00 KOSDAQ 유통 N N N N N 3705 -5 5 -0.13 5974255 1615 41.16 3710 3710 3695 4820 2600 3710 3699.23 0.14 0 21 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 421 7.88 0.46 12 0.01 470.00 7968.00 4360 20240405 -15.02 3400 20240805 8.97 4200 -11.79 20250108 3620 2.35 20250102 4360 -15.02 20240405 3400 8.97 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
5 20250212 130516 57 100.00 KOSDAQ 유통 N N N N N 3695 -15 5 -0.40 3172445 857 21.84 3710 3710 3695 4820 2600 3710 3701.80 0.14 0 0 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 420 7.86 0.46 12 0.01 470.00 7968.00 4360 20240405 -15.25 3400 20240805 8.68 4200 -12.02 20250108 3620 2.07 20250102 4360 -15.25 20240405 3400 8.68 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
6 20250212 120515 57 100.00 KOSDAQ 유통 N N N N N 3705 -5 5 -0.13 858000 232 5.91 3710 3710 3695 4820 2600 3710 3698.28 0.14 0 0 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 421 7.88 0.46 12 0.00 470.00 7968.00 4360 20240405 -15.02 3400 20240805 8.97 4200 -11.79 20250108 3620 2.35 20250102 4360 -15.02 20240405 3400 8.97 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
7 20250212 110513 57 100.00 KOSDAQ 유통 N N N N N 3695 -15 5 -0.40 854295 231 5.89 3710 3710 3695 4820 2600 3710 3698.25 0.14 0 0 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 420 7.86 0.46 12 0.00 470.00 7968.00 4360 20240405 -15.25 3400 20240805 8.68 4200 -12.02 20250108 3620 2.07 20250102 4360 -15.25 20240405 3400 8.68 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
8 20250212 100515 57 100.00 KOSDAQ 유통 N N N N N 3710 0 3 0.00 44520 12 0.31 3710 3710 3710 4820 2600 3710 3710.00 0.14 0 0 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 421 7.89 0.47 12 0.00 470.00 7968.00 4360 20240405 -14.91 3400 20240805 9.12 4200 -11.67 20250108 3620 2.49 20250102 4360 -14.91 20240405 3400 9.12 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
9 20250212 090518 57 100.00 KOSDAQ 유통 N N N N N 3710 0 3 0.00 0 0 0.00 0 0 0 4820 2600 3710 0.00 0.14 0 0 3760 3735 3715 3690 3670 3725 3680 57 1110 500 2590 5 1 11355368 421 7.89 0.47 12 0.00 470.00 7968.00 4360 20240405 -14.91 3400 20240805 9.12 4200 -11.67 20250108 3620 2.49 20250102 4360 -14.91 20240405 3400 9.12 20240805 0.09 N 051390 500 56 억 15377 N N 0 N 00 N
10 20250211 160515 57 100.00 KOSDAQ 유통 N N N N N 3710 0 3 0.00 14520790 3924 37.60 3740 3740 3695 4820 2600 3710 3700.51 0.13 0 57 3990 3850 3775 3635 3560 3812 3597 57 1110 500 2590 5 1 11355368 421 7.89 0.47 12 0.03 470.00 7968.00 4360 20240405 -14.91 3400 20240805 9.12 4200 -11.67 20250108 3620 2.49 20250102 4360 -14.91 20240405 3400 9.12 20240805 0.09 N 051390 500 56 억 15320 N N 0 N 00 N
11 20250211 150515 57 100.00 KOSDAQ 유통 N N N N N 3700 -10 5 -0.27 14505960 3920 37.56 3740 3740 3695 4820 2600 3710 3700.50 0.13 0 57 3990 3850 3775 3635 3560 3812 3597 57 1110 500 2590 5 1 11355368 420 7.87 0.46 12 0.03 470.00 7968.00 4360 20240405 -15.14 3400 20240805 8.82 4200 -11.90 20250108 3620 2.21 20250102 4360 -15.14 20240405 3400 8.82 20240805 0.09 N 051390 500 56 억 15320 N N 0 N 00 N
12 20250211 140515 57 100.00 KOSDAQ 유통 N N N N N 3705 -5 5 -0.13 10212335 2758 26.43 3740 3740 3695 4820 2600 3710 3702.80 0.13 0 62 3990 3850 3775 3635 3560 3812 3597 57 1110 500 2590 5 1 11355368 421 7.88 0.46 12 0.02 470.00 7968.00 4360 20240405 -15.02 3400 20240805 8.97 4200 -11.79 20250108 3620 2.35 20250102 4360 -15.02 20240405 3400 8.97 20240805 0.09 N 051390 500 56 억 15320 N N 0 N 00 N