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
053050/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
20250212,160522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,0,3,0.00,479920405,156846,109.74,3055,3095,3040,3970,2140,3055,3059.82,0.50,0,871,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,916,16.42,0.99,12,0.52,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,15,2,0.49,463930400,151617,106.08,3055,3095,3040,3970,2140,3055,3059.88,0.50,0,613,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,921,16.51,0.99,12,0.51,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,140522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3080,25,2,0.82,421602130,137801,96.41,3055,3095,3040,3970,2140,3055,3059.50,0.50,0,3465,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,924,16.56,1.00,12,0.46,186.00,3088.00,5480,20240604,-43.80,2890,20241209,6.57,3535,-12.87,20250113,3020,1.99,20250131,5480,-43.80,20240604,2890,6.57,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,130523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,0,3,0.00,327170515,107063,74.91,3055,3085,3040,3970,2140,3055,3055.87,0.50,0,4165,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,916,16.42,0.99,12,0.36,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,120522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3075,20,2,0.65,297842280,97492,68.21,3055,3085,3040,3970,2140,3055,3055.04,0.50,0,5138,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,922,16.53,1.00,12,0.33,186.00,3088.00,5480,20240604,-43.89,2890,20241209,6.40,3535,-13.01,20250113,3020,1.82,20250131,5480,-43.89,20240604,2890,6.40,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,110521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,0,3,0.00,189765150,62239,43.55,3055,3065,3040,3970,2140,3055,3048.97,0.50,0,6662,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,916,16.42,0.99,12,0.21,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,100522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3045,-10,5,-0.33,124854890,40964,28.66,3055,3065,3040,3970,2140,3055,3047.92,0.50,0,7427,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,913,16.37,0.99,12,0.14,186.00,3088.00,5480,20240604,-44.43,2890,20241209,5.36,3535,-13.86,20250113,3020,0.83,20250131,5480,-44.43,20240604,2890,5.36,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250212,090525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,0,3,0.00,13312270,4365,3.05,3055,3065,3040,3970,2140,3055,3049.78,0.50,0,128,3101,3077,3061,3037,3021,3070,3030,153,915,500,2010,5,1,29987597,916,16.42,0.99,12,0.01,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.01,N,053050,500,153 억,,148491,N,N,0,N,00,N
20250211,160523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,15,2,0.49,412384220,134916,78.19,3085,3085,3045,3950,2130,3040,3056.60,0.39,0,23891,3110,3075,3055,3020,3000,3065,3010,153,910,500,2000,5,1,29987597,916,16.42,0.99,12,0.45,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.03,N,053050,500,153 억,,118000,N,N,0,N,00,N
20250211,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3050,10,2,0.33,377332355,123443,71.55,3085,3085,3045,3950,2130,3040,3056.73,0.39,0,17483,3110,3075,3055,3020,3000,3065,3010,153,910,500,2000,5,1,29987597,915,16.40,0.99,12,0.41,186.00,3088.00,5480,20240604,-44.34,2890,20241209,5.54,3535,-13.72,20250113,3020,0.99,20250131,5480,-44.34,20240604,2890,5.54,20241209,6.03,N,053050,500,153 억,,118000,N,N,0,N,00,N
20250211,140523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3045,5,2,0.16,343804940,112455,65.18,3085,3085,3045,3950,2130,3040,3057.27,0.39,0,10527,3110,3075,3055,3020,3000,3065,3010,153,910,500,2000,5,1,29987597,913,16.37,0.99,12,0.38,186.00,3088.00,5480,20240604,-44.43,2890,20241209,5.36,3535,-13.86,20250113,3020,0.83,20250131,5480,-44.43,20240604,2890,5.36,20241209,6.03,N,053050,500,153 억,,118000,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 160522 57 100.00 KOSDAQ N N N N N 3055 0 3 0.00 479920405 156846 109.74 3055 3095 3040 3970 2140 3055 3059.82 0.50 0 871 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 916 16.42 0.99 12 0.52 186.00 3088.00 5480 20240604 -44.25 2890 20241209 5.71 3535 -13.58 20250113 3020 1.16 20250131 5480 -44.25 20240604 2890 5.71 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
3 20250212 150522 57 100.00 KOSDAQ N N N N N 3070 15 2 0.49 463930400 151617 106.08 3055 3095 3040 3970 2140 3055 3059.88 0.50 0 613 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 921 16.51 0.99 12 0.51 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 3020 1.66 20250131 5480 -43.98 20240604 2890 6.23 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
4 20250212 140522 57 100.00 KOSDAQ N N N N N 3080 25 2 0.82 421602130 137801 96.41 3055 3095 3040 3970 2140 3055 3059.50 0.50 0 3465 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 924 16.56 1.00 12 0.46 186.00 3088.00 5480 20240604 -43.80 2890 20241209 6.57 3535 -12.87 20250113 3020 1.99 20250131 5480 -43.80 20240604 2890 6.57 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
5 20250212 130523 57 100.00 KOSDAQ N N N N N 3055 0 3 0.00 327170515 107063 74.91 3055 3085 3040 3970 2140 3055 3055.87 0.50 0 4165 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 916 16.42 0.99 12 0.36 186.00 3088.00 5480 20240604 -44.25 2890 20241209 5.71 3535 -13.58 20250113 3020 1.16 20250131 5480 -44.25 20240604 2890 5.71 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
6 20250212 120522 57 100.00 KOSDAQ N N N N N 3075 20 2 0.65 297842280 97492 68.21 3055 3085 3040 3970 2140 3055 3055.04 0.50 0 5138 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 922 16.53 1.00 12 0.33 186.00 3088.00 5480 20240604 -43.89 2890 20241209 6.40 3535 -13.01 20250113 3020 1.82 20250131 5480 -43.89 20240604 2890 6.40 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
7 20250212 110521 57 100.00 KOSDAQ N N N N N 3055 0 3 0.00 189765150 62239 43.55 3055 3065 3040 3970 2140 3055 3048.97 0.50 0 6662 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 916 16.42 0.99 12 0.21 186.00 3088.00 5480 20240604 -44.25 2890 20241209 5.71 3535 -13.58 20250113 3020 1.16 20250131 5480 -44.25 20240604 2890 5.71 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
8 20250212 100522 57 100.00 KOSDAQ N N N N N 3045 -10 5 -0.33 124854890 40964 28.66 3055 3065 3040 3970 2140 3055 3047.92 0.50 0 7427 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 913 16.37 0.99 12 0.14 186.00 3088.00 5480 20240604 -44.43 2890 20241209 5.36 3535 -13.86 20250113 3020 0.83 20250131 5480 -44.43 20240604 2890 5.36 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
9 20250212 090525 57 100.00 KOSDAQ N N N N N 3055 0 3 0.00 13312270 4365 3.05 3055 3065 3040 3970 2140 3055 3049.78 0.50 0 128 3101 3077 3061 3037 3021 3070 3030 153 915 500 2010 5 1 29987597 916 16.42 0.99 12 0.01 186.00 3088.00 5480 20240604 -44.25 2890 20241209 5.71 3535 -13.58 20250113 3020 1.16 20250131 5480 -44.25 20240604 2890 5.71 20241209 6.01 N 053050 500 153 억 148491 N N 0 N 00 N
10 20250211 160523 57 100.00 KOSDAQ N N N N N 3055 15 2 0.49 412384220 134916 78.19 3085 3085 3045 3950 2130 3040 3056.60 0.39 0 23891 3110 3075 3055 3020 3000 3065 3010 153 910 500 2000 5 1 29987597 916 16.42 0.99 12 0.45 186.00 3088.00 5480 20240604 -44.25 2890 20241209 5.71 3535 -13.58 20250113 3020 1.16 20250131 5480 -44.25 20240604 2890 5.71 20241209 6.03 N 053050 500 153 억 118000 N N 0 N 00 N
11 20250211 150522 57 100.00 KOSDAQ N N N N N 3050 10 2 0.33 377332355 123443 71.55 3085 3085 3045 3950 2130 3040 3056.73 0.39 0 17483 3110 3075 3055 3020 3000 3065 3010 153 910 500 2000 5 1 29987597 915 16.40 0.99 12 0.41 186.00 3088.00 5480 20240604 -44.34 2890 20241209 5.54 3535 -13.72 20250113 3020 0.99 20250131 5480 -44.34 20240604 2890 5.54 20241209 6.03 N 053050 500 153 억 118000 N N 0 N 00 N
12 20250211 140523 57 100.00 KOSDAQ N N N N N 3045 5 2 0.16 343804940 112455 65.18 3085 3085 3045 3950 2130 3040 3057.27 0.39 0 10527 3110 3075 3055 3020 3000 3065 3010 153 910 500 2000 5 1 29987597 913 16.37 0.99 12 0.38 186.00 3088.00 5480 20240604 -44.43 2890 20241209 5.36 3535 -13.86 20250113 3020 0.83 20250131 5480 -44.43 20240604 2890 5.36 20241209 6.03 N 053050 500 153 억 118000 N N 0 N 00 N