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
052300/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
20250212,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,60,2,2.41,133474600,52340,104.97,2460,2620,2445,3235,1745,2490,2550.15,0.06,0,133,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,430,-3.95,0.46,12,0.31,-646.00,5556.00,5290,20240229,-51.80,2315,20250210,10.15,3180,-19.81,20250203,2315,10.15,20250210,3180,-19.81,20250203,270,844.44,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,95,2,3.82,120143435,47104,94.47,2460,2620,2445,3235,1745,2490,2550.60,0.06,0,-492,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,436,-4.00,0.47,12,0.28,-646.00,5556.00,5290,20240229,-51.13,2315,20250210,11.66,3180,-18.71,20250203,2315,11.66,20250210,3180,-18.71,20250203,270,857.41,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,30,2,1.20,103114345,40475,81.18,2460,2620,2445,3235,1745,2490,2547.61,0.06,0,-481,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,425,-3.90,0.45,12,0.24,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,10,2,0.40,97242975,38130,76.47,2460,2620,2445,3235,1745,2490,2550.30,0.06,0,-397,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,422,-3.87,0.45,12,0.23,-646.00,5556.00,5290,20240229,-52.74,2315,20250210,7.99,3180,-21.38,20250203,2315,7.99,20250210,3180,-21.38,20250203,270,825.93,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,30,2,1.20,90456175,35418,71.03,2460,2620,2445,3235,1745,2490,2553.96,0.06,0,-499,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,425,-3.90,0.45,12,0.21,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,30,2,1.20,89961165,35221,70.64,2460,2620,2445,3235,1745,2490,2554.19,0.06,0,-499,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,425,-3.90,0.45,12,0.21,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,85,2,3.41,34156160,13489,27.05,2460,2595,2445,3235,1745,2490,2532.15,0.06,0,-1050,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,434,-3.99,0.46,12,0.08,-646.00,5556.00,5290,20240229,-51.32,2315,20250210,11.23,3180,-19.03,20250203,2315,11.23,20250210,3180,-19.03,20250203,270,853.70,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250212,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-30,5,-1.20,794580,323,0.65,2460,2460,2460,3235,1745,2490,2460.00,0.06,0,226,2570,2530,2450,2410,2330,2550,2430,843,745,5000,1790,5,1,16865143,415,-3.81,0.44,12,0.00,-646.00,5556.00,5290,20240229,-53.50,2315,20250210,6.26,3180,-22.64,20250203,2315,6.26,20250210,3180,-22.64,20250203,270,811.11,20241226,0.01,N,052300,5000,843 억,,10361,N,N,0,N,00,N
20250211,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,115,2,4.84,118338020,49031,44.20,2440,2490,2370,3085,1665,2375,2413.53,0.07,0,-1018,2561,2467,2391,2297,2221,2430,2260,843,710,5000,1710,5,1,16865143,420,-3.85,0.45,12,0.29,-646.00,5556.00,5290,20240229,-52.93,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,11351,N,N,0,N,00,N
20250211,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,95,2,4.00,107479080,44658,40.25,2440,2470,2370,3085,1665,2375,2406.72,0.07,0,-356,2561,2467,2391,2297,2221,2430,2260,843,710,5000,1710,5,1,16865143,417,-3.82,0.44,12,0.26,-646.00,5556.00,5290,20240229,-53.31,2315,20250210,6.70,3180,-22.33,20250203,2315,6.70,20250210,3180,-22.33,20250203,270,814.81,20241226,0.01,N,052300,5000,843 억,,11351,N,N,0,N,00,N
20250211,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,65,2,2.74,95097425,39590,35.69,2440,2440,2370,3085,1665,2375,2402.06,0.07,0,300,2561,2467,2391,2297,2221,2430,2260,843,710,5000,1710,5,1,16865143,412,-3.78,0.44,12,0.23,-646.00,5556.00,5290,20240229,-53.88,2315,20250210,5.40,3180,-23.27,20250203,2315,5.40,20250210,3180,-23.27,20250203,270,803.70,20241226,0.01,N,052300,5000,843 억,,11351,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 160518 57 100.00 KOSDAQ 유통 N N N N N 2550 60 2 2.41 133474600 52340 104.97 2460 2620 2445 3235 1745 2490 2550.15 0.06 0 133 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 430 -3.95 0.46 12 0.31 -646.00 5556.00 5290 20240229 -51.80 2315 20250210 10.15 3180 -19.81 20250203 2315 10.15 20250210 3180 -19.81 20250203 270 844.44 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
3 20250212 150517 57 100.00 KOSDAQ 유통 N N N N N 2585 95 2 3.82 120143435 47104 94.47 2460 2620 2445 3235 1745 2490 2550.60 0.06 0 -492 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 436 -4.00 0.47 12 0.28 -646.00 5556.00 5290 20240229 -51.13 2315 20250210 11.66 3180 -18.71 20250203 2315 11.66 20250210 3180 -18.71 20250203 270 857.41 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
4 20250212 140518 57 100.00 KOSDAQ 유통 N N N N N 2520 30 2 1.20 103114345 40475 81.18 2460 2620 2445 3235 1745 2490 2547.61 0.06 0 -481 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 425 -3.90 0.45 12 0.24 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
5 20250212 130519 57 100.00 KOSDAQ 유통 N N N N N 2500 10 2 0.40 97242975 38130 76.47 2460 2620 2445 3235 1745 2490 2550.30 0.06 0 -397 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 422 -3.87 0.45 12 0.23 -646.00 5556.00 5290 20240229 -52.74 2315 20250210 7.99 3180 -21.38 20250203 2315 7.99 20250210 3180 -21.38 20250203 270 825.93 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
6 20250212 120518 57 100.00 KOSDAQ 유통 N N N N N 2520 30 2 1.20 90456175 35418 71.03 2460 2620 2445 3235 1745 2490 2553.96 0.06 0 -499 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 425 -3.90 0.45 12 0.21 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
7 20250212 110517 57 100.00 KOSDAQ 유통 N N N N N 2520 30 2 1.20 89961165 35221 70.64 2460 2620 2445 3235 1745 2490 2554.19 0.06 0 -499 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 425 -3.90 0.45 12 0.21 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
8 20250212 100518 57 100.00 KOSDAQ 유통 N N N N N 2575 85 2 3.41 34156160 13489 27.05 2460 2595 2445 3235 1745 2490 2532.15 0.06 0 -1050 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 434 -3.99 0.46 12 0.08 -646.00 5556.00 5290 20240229 -51.32 2315 20250210 11.23 3180 -19.03 20250203 2315 11.23 20250210 3180 -19.03 20250203 270 853.70 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
9 20250212 090521 57 100.00 KOSDAQ 유통 N N N N N 2460 -30 5 -1.20 794580 323 0.65 2460 2460 2460 3235 1745 2490 2460.00 0.06 0 226 2570 2530 2450 2410 2330 2550 2430 843 745 5000 1790 5 1 16865143 415 -3.81 0.44 12 0.00 -646.00 5556.00 5290 20240229 -53.50 2315 20250210 6.26 3180 -22.64 20250203 2315 6.26 20250210 3180 -22.64 20250203 270 811.11 20241226 0.01 N 052300 5000 843 억 10361 N N 0 N 00 N
10 20250211 160518 57 100.00 KOSDAQ 유통 N N N N N 2490 115 2 4.84 118338020 49031 44.20 2440 2490 2370 3085 1665 2375 2413.53 0.07 0 -1018 2561 2467 2391 2297 2221 2430 2260 843 710 5000 1710 5 1 16865143 420 -3.85 0.45 12 0.29 -646.00 5556.00 5290 20240229 -52.93 2315 20250210 7.56 3180 -21.70 20250203 2315 7.56 20250210 3180 -21.70 20250203 270 822.22 20241226 0.01 N 052300 5000 843 억 11351 N N 0 N 00 N
11 20250211 150518 57 100.00 KOSDAQ 유통 N N N N N 2470 95 2 4.00 107479080 44658 40.25 2440 2470 2370 3085 1665 2375 2406.72 0.07 0 -356 2561 2467 2391 2297 2221 2430 2260 843 710 5000 1710 5 1 16865143 417 -3.82 0.44 12 0.26 -646.00 5556.00 5290 20240229 -53.31 2315 20250210 6.70 3180 -22.33 20250203 2315 6.70 20250210 3180 -22.33 20250203 270 814.81 20241226 0.01 N 052300 5000 843 억 11351 N N 0 N 00 N
12 20250211 140518 57 100.00 KOSDAQ 유통 N N N N N 2440 65 2 2.74 95097425 39590 35.69 2440 2440 2370 3085 1665 2375 2402.06 0.07 0 300 2561 2467 2391 2297 2221 2430 2260 843 710 5000 1710 5 1 16865143 412 -3.78 0.44 12 0.23 -646.00 5556.00 5290 20240229 -53.88 2315 20250210 5.40 3180 -23.27 20250203 2315 5.40 20250210 3180 -23.27 20250203 270 803.70 20241226 0.01 N 052300 5000 843 억 11351 N N 0 N 00 N