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
051780/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
20250212,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,6,2,0.77,21454124,27470,60.81,775,794,775,1007,543,775,781.00,0.89,0,-6855,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,107,-1.44,0.26,12,0.20,-541.00,3030.00,3383,20240509,-76.91,731,20250210,6.84,1126,-30.64,20250116,731,6.84,20250210,1300,-39.92,20250116,104,650.96,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,8,2,1.03,21270589,27235,60.29,775,794,775,1007,543,775,781.00,0.89,0,-6621,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,107,-1.45,0.26,12,0.20,-541.00,3030.00,3383,20240509,-76.85,731,20250210,7.11,1126,-30.46,20250116,731,7.11,20250210,1300,-39.77,20250116,104,652.88,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,6,2,0.77,19323464,24733,54.75,775,794,775,1007,543,775,781.28,0.89,0,-6121,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,107,-1.44,0.26,12,0.18,-541.00,3030.00,3383,20240509,-76.91,731,20250210,6.84,1126,-30.64,20250116,731,6.84,20250210,1300,-39.92,20250116,104,650.96,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,7,2,0.90,18038501,23090,51.11,775,794,775,1007,543,775,781.23,0.89,0,-4533,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,107,-1.45,0.26,12,0.17,-541.00,3030.00,3383,20240509,-76.88,731,20250210,6.98,1126,-30.55,20250116,731,6.98,20250210,1300,-39.85,20250116,104,651.92,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,10,2,1.29,17674410,22625,50.09,775,794,775,1007,543,775,781.19,0.89,0,-4338,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,107,-1.45,0.26,12,0.17,-541.00,3030.00,3383,20240509,-76.80,731,20250210,7.39,1126,-30.28,20250116,731,7.39,20250210,1300,-39.62,20250116,104,654.81,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,14,2,1.81,16784105,21497,47.59,775,790,775,1007,543,775,780.76,0.89,0,-3617,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,108,-1.46,0.26,12,0.16,-541.00,3030.00,3383,20240509,-76.68,731,20250210,7.93,1126,-29.93,20250116,731,7.93,20250210,1300,-39.31,20250116,104,658.65,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,7,2,0.90,9811446,12644,27.99,775,785,775,1007,543,775,775.98,0.89,0,-1688,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,107,-1.45,0.26,12,0.09,-541.00,3030.00,3383,20240509,-76.88,731,20250210,6.98,1126,-30.55,20250116,731,6.98,20250210,1300,-39.85,20250116,104,651.92,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250212,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,0,3,0.00,3270090,4219,9.34,775,785,775,1007,543,775,775.09,0.89,0,-45,799,787,774,762,749,793,768,68,232,500,460,1,1,13642245,106,-1.43,0.26,12,0.03,-541.00,3030.00,3383,20240509,-77.09,731,20250210,6.02,1126,-31.17,20250116,731,6.02,20250210,1300,-40.38,20250116,104,645.19,20241115,0.00,N,051780,500,68 억,,120978,N,N,0,N,00,N
20250211,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,11,2,1.44,34735726,45109,53.20,764,786,761,993,535,764,770.04,0.89,0,-902,815,789,760,734,705,775,720,68,229,500,450,1,1,13642245,106,-1.43,0.26,12,0.33,-541.00,3030.00,3383,20240509,-77.09,731,20250210,6.02,1126,-31.17,20250116,731,6.02,20250210,1300,-40.38,20250116,104,645.19,20241115,0.00,N,051780,500,68 억,,121826,N,N,0,N,00,N
20250211,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,7,2,0.92,31553839,40985,48.33,764,786,761,993,535,764,769.89,0.89,0,-273,815,789,760,734,705,775,720,68,229,500,450,1,1,13642245,105,-1.43,0.25,12,0.30,-541.00,3030.00,3383,20240509,-77.21,731,20250210,5.47,1126,-31.53,20250116,731,5.47,20250210,1300,-40.69,20250116,104,641.35,20241115,0.00,N,051780,500,68 억,,121826,N,N,0,N,00,N
20250211,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,11,2,1.44,30391912,39482,46.56,764,786,761,993,535,764,769.77,0.89,0,-255,815,789,760,734,705,775,720,68,229,500,450,1,1,13642245,106,-1.43,0.26,12,0.29,-541.00,3030.00,3383,20240509,-77.09,731,20250210,6.02,1126,-31.17,20250116,731,6.02,20250210,1300,-40.38,20250116,104,645.19,20241115,0.00,N,051780,500,68 억,,121826,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 160516 57 100.00 KOSDAQ 유통 N N N N N 781 6 2 0.77 21454124 27470 60.81 775 794 775 1007 543 775 781.00 0.89 0 -6855 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 107 -1.44 0.26 12 0.20 -541.00 3030.00 3383 20240509 -76.91 731 20250210 6.84 1126 -30.64 20250116 731 6.84 20250210 1300 -39.92 20250116 104 650.96 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
3 20250212 150516 57 100.00 KOSDAQ 유통 N N N N N 783 8 2 1.03 21270589 27235 60.29 775 794 775 1007 543 775 781.00 0.89 0 -6621 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 107 -1.45 0.26 12 0.20 -541.00 3030.00 3383 20240509 -76.85 731 20250210 7.11 1126 -30.46 20250116 731 7.11 20250210 1300 -39.77 20250116 104 652.88 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
4 20250212 140516 57 100.00 KOSDAQ 유통 N N N N N 781 6 2 0.77 19323464 24733 54.75 775 794 775 1007 543 775 781.28 0.89 0 -6121 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 107 -1.44 0.26 12 0.18 -541.00 3030.00 3383 20240509 -76.91 731 20250210 6.84 1126 -30.64 20250116 731 6.84 20250210 1300 -39.92 20250116 104 650.96 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
5 20250212 130517 57 100.00 KOSDAQ 유통 N N N N N 782 7 2 0.90 18038501 23090 51.11 775 794 775 1007 543 775 781.23 0.89 0 -4533 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 107 -1.45 0.26 12 0.17 -541.00 3030.00 3383 20240509 -76.88 731 20250210 6.98 1126 -30.55 20250116 731 6.98 20250210 1300 -39.85 20250116 104 651.92 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
6 20250212 120517 57 100.00 KOSDAQ 유통 N N N N N 785 10 2 1.29 17674410 22625 50.09 775 794 775 1007 543 775 781.19 0.89 0 -4338 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 107 -1.45 0.26 12 0.17 -541.00 3030.00 3383 20240509 -76.80 731 20250210 7.39 1126 -30.28 20250116 731 7.39 20250210 1300 -39.62 20250116 104 654.81 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
7 20250212 110515 57 100.00 KOSDAQ 유통 N N N N N 789 14 2 1.81 16784105 21497 47.59 775 790 775 1007 543 775 780.76 0.89 0 -3617 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 108 -1.46 0.26 12 0.16 -541.00 3030.00 3383 20240509 -76.68 731 20250210 7.93 1126 -29.93 20250116 731 7.93 20250210 1300 -39.31 20250116 104 658.65 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
8 20250212 100516 57 100.00 KOSDAQ 유통 N N N N N 782 7 2 0.90 9811446 12644 27.99 775 785 775 1007 543 775 775.98 0.89 0 -1688 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 107 -1.45 0.26 12 0.09 -541.00 3030.00 3383 20240509 -76.88 731 20250210 6.98 1126 -30.55 20250116 731 6.98 20250210 1300 -39.85 20250116 104 651.92 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
9 20250212 090519 57 100.00 KOSDAQ 유통 N N N N N 775 0 3 0.00 3270090 4219 9.34 775 785 775 1007 543 775 775.09 0.89 0 -45 799 787 774 762 749 793 768 68 232 500 460 1 1 13642245 106 -1.43 0.26 12 0.03 -541.00 3030.00 3383 20240509 -77.09 731 20250210 6.02 1126 -31.17 20250116 731 6.02 20250210 1300 -40.38 20250116 104 645.19 20241115 0.00 N 051780 500 68 억 120978 N N 0 N 00 N
10 20250211 160517 57 100.00 KOSDAQ 유통 N N N N N 775 11 2 1.44 34735726 45109 53.20 764 786 761 993 535 764 770.04 0.89 0 -902 815 789 760 734 705 775 720 68 229 500 450 1 1 13642245 106 -1.43 0.26 12 0.33 -541.00 3030.00 3383 20240509 -77.09 731 20250210 6.02 1126 -31.17 20250116 731 6.02 20250210 1300 -40.38 20250116 104 645.19 20241115 0.00 N 051780 500 68 억 121826 N N 0 N 00 N
11 20250211 150516 57 100.00 KOSDAQ 유통 N N N N N 771 7 2 0.92 31553839 40985 48.33 764 786 761 993 535 764 769.89 0.89 0 -273 815 789 760 734 705 775 720 68 229 500 450 1 1 13642245 105 -1.43 0.25 12 0.30 -541.00 3030.00 3383 20240509 -77.21 731 20250210 5.47 1126 -31.53 20250116 731 5.47 20250210 1300 -40.69 20250116 104 641.35 20241115 0.00 N 051780 500 68 억 121826 N N 0 N 00 N
12 20250211 140517 57 100.00 KOSDAQ 유통 N N N N N 775 11 2 1.44 30391912 39482 46.56 764 786 761 993 535 764 769.77 0.89 0 -255 815 789 760 734 705 775 720 68 229 500 450 1 1 13642245 106 -1.43 0.26 12 0.29 -541.00 3030.00 3383 20240509 -77.09 731 20250210 6.02 1126 -31.17 20250116 731 6.02 20250210 1300 -40.38 20250116 104 645.19 20241115 0.00 N 051780 500 68 억 121826 N N 0 N 00 N