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
057030/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
20250212,160535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3980,0,3,0.00,161884380,40785,103.22,3995,4080,3910,5170,2790,3980,3969.07,2.03,0,-10656,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,649,12.80,1.23,12,0.25,311.00,3246.00,5580,20240229,-28.67,2960,20240805,34.46,4750,-16.21,20250117,3890,2.31,20250210,5580,-28.67,20240229,2960,34.46,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,150534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3965,-15,5,-0.38,143308160,36093,91.35,3995,4080,3910,5170,2790,3980,3970.53,2.03,0,-10351,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,647,12.75,1.22,12,0.22,311.00,3246.00,5580,20240229,-28.94,2960,20240805,33.95,4750,-16.53,20250117,3890,1.93,20250210,5580,-28.94,20240229,2960,33.95,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,140535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,-5,5,-0.13,132049525,33247,84.14,3995,4080,3910,5170,2790,3980,3971.77,2.03,0,-10067,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,648,12.78,1.22,12,0.20,311.00,3246.00,5580,20240229,-28.76,2960,20240805,34.29,4750,-16.32,20250117,3890,2.19,20250210,5580,-28.76,20240229,2960,34.29,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,130536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,-5,5,-0.13,116338775,29285,74.12,3995,4080,3910,5170,2790,3980,3972.64,2.03,0,-6731,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,648,12.78,1.22,12,0.18,311.00,3246.00,5580,20240229,-28.76,2960,20240805,34.29,4750,-16.32,20250117,3890,2.19,20250210,5580,-28.76,20240229,2960,34.29,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,120535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,-30,5,-0.75,79612235,20037,50.71,3995,4080,3910,5170,2790,3980,3973.26,2.03,0,-2670,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,644,12.70,1.22,12,0.12,311.00,3246.00,5580,20240229,-29.21,2960,20240805,33.45,4750,-16.84,20250117,3890,1.54,20250210,5580,-29.21,20240229,2960,33.45,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,110533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,-20,5,-0.50,53066985,13327,33.73,3995,4080,3910,5170,2790,3980,3981.92,2.03,0,-2278,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,646,12.73,1.22,12,0.08,311.00,3246.00,5580,20240229,-29.03,2960,20240805,33.78,4750,-16.63,20250117,3890,1.80,20250210,5580,-29.03,20240229,2960,33.78,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,100534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,15,2,0.38,41480690,10408,26.34,3995,4080,3910,5170,2790,3980,3985.46,2.03,0,-3257,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,652,12.85,1.23,12,0.06,311.00,3246.00,5580,20240229,-28.41,2960,20240805,34.97,4750,-15.89,20250117,3890,2.70,20250210,5580,-28.41,20240229,2960,34.97,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250212,090538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,-40,5,-1.01,15577905,3911,9.90,3995,4080,3910,5170,2790,3980,3983.10,2.03,0,-789,4066,4022,3996,3952,3926,4010,3940,82,1190,500,2860,5,1,16312697,643,12.67,1.21,12,0.02,311.00,3246.00,5580,20240229,-29.39,2960,20240805,33.11,4750,-17.05,20250117,3890,1.29,20250210,5580,-29.39,20240229,2960,33.11,20240805,5.43,N,057030,500,81 억,,331428,N,N,0,N,00,N
20250211,160535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3980,30,2,0.76,158015950,39501,106.02,4030,4040,3970,5130,2765,3950,4000.30,2.07,0,-5758,4090,4020,3955,3885,3820,4055,3920,82,1180,500,2840,5,1,16312697,649,12.80,1.23,12,0.24,311.00,3246.00,5580,20240229,-28.67,2960,20240805,34.46,4750,-16.21,20250117,3890,2.31,20250210,5580,-28.67,20240229,2960,34.46,20240805,5.32,N,057030,500,81 억,,337185,N,N,0,N,00,N
20250211,150535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,35,2,0.89,145213760,36289,97.40,4030,4040,3970,5130,2765,3950,4001.59,2.07,0,-5386,4090,4020,3955,3885,3820,4055,3920,82,1180,500,2840,5,1,16312697,650,12.81,1.23,12,0.22,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3890,2.44,20250210,5580,-28.58,20240229,2960,34.63,20240805,5.32,N,057030,500,81 억,,337185,N,N,0,N,00,N
20250211,140535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,50,2,1.27,139159000,34774,93.33,4030,4040,3970,5130,2765,3950,4001.81,2.07,0,-6000,4090,4020,3955,3885,3820,4055,3920,82,1180,500,2840,5,1,16312697,653,12.86,1.23,12,0.21,311.00,3246.00,5580,20240229,-28.32,2960,20240805,35.14,4750,-15.79,20250117,3890,2.83,20250210,5580,-28.32,20240229,2960,35.14,20240805,5.32,N,057030,500,81 억,,337185,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 160535 57 100.00 KOSDAQ 일반서비스 N N N N N 3980 0 3 0.00 161884380 40785 103.22 3995 4080 3910 5170 2790 3980 3969.07 2.03 0 -10656 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 649 12.80 1.23 12 0.25 311.00 3246.00 5580 20240229 -28.67 2960 20240805 34.46 4750 -16.21 20250117 3890 2.31 20250210 5580 -28.67 20240229 2960 34.46 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
3 20250212 150534 57 100.00 KOSDAQ 일반서비스 N N N N N 3965 -15 5 -0.38 143308160 36093 91.35 3995 4080 3910 5170 2790 3980 3970.53 2.03 0 -10351 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 647 12.75 1.22 12 0.22 311.00 3246.00 5580 20240229 -28.94 2960 20240805 33.95 4750 -16.53 20250117 3890 1.93 20250210 5580 -28.94 20240229 2960 33.95 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
4 20250212 140535 57 100.00 KOSDAQ 일반서비스 N N N N N 3975 -5 5 -0.13 132049525 33247 84.14 3995 4080 3910 5170 2790 3980 3971.77 2.03 0 -10067 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 648 12.78 1.22 12 0.20 311.00 3246.00 5580 20240229 -28.76 2960 20240805 34.29 4750 -16.32 20250117 3890 2.19 20250210 5580 -28.76 20240229 2960 34.29 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
5 20250212 130536 57 100.00 KOSDAQ 일반서비스 N N N N N 3975 -5 5 -0.13 116338775 29285 74.12 3995 4080 3910 5170 2790 3980 3972.64 2.03 0 -6731 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 648 12.78 1.22 12 0.18 311.00 3246.00 5580 20240229 -28.76 2960 20240805 34.29 4750 -16.32 20250117 3890 2.19 20250210 5580 -28.76 20240229 2960 34.29 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
6 20250212 120535 57 100.00 KOSDAQ 일반서비스 N N N N N 3950 -30 5 -0.75 79612235 20037 50.71 3995 4080 3910 5170 2790 3980 3973.26 2.03 0 -2670 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 644 12.70 1.22 12 0.12 311.00 3246.00 5580 20240229 -29.21 2960 20240805 33.45 4750 -16.84 20250117 3890 1.54 20250210 5580 -29.21 20240229 2960 33.45 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
7 20250212 110533 57 100.00 KOSDAQ 일반서비스 N N N N N 3960 -20 5 -0.50 53066985 13327 33.73 3995 4080 3910 5170 2790 3980 3981.92 2.03 0 -2278 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 646 12.73 1.22 12 0.08 311.00 3246.00 5580 20240229 -29.03 2960 20240805 33.78 4750 -16.63 20250117 3890 1.80 20250210 5580 -29.03 20240229 2960 33.78 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
8 20250212 100534 57 100.00 KOSDAQ 일반서비스 N N N N N 3995 15 2 0.38 41480690 10408 26.34 3995 4080 3910 5170 2790 3980 3985.46 2.03 0 -3257 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 652 12.85 1.23 12 0.06 311.00 3246.00 5580 20240229 -28.41 2960 20240805 34.97 4750 -15.89 20250117 3890 2.70 20250210 5580 -28.41 20240229 2960 34.97 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
9 20250212 090538 57 100.00 KOSDAQ 일반서비스 N N N N N 3940 -40 5 -1.01 15577905 3911 9.90 3995 4080 3910 5170 2790 3980 3983.10 2.03 0 -789 4066 4022 3996 3952 3926 4010 3940 82 1190 500 2860 5 1 16312697 643 12.67 1.21 12 0.02 311.00 3246.00 5580 20240229 -29.39 2960 20240805 33.11 4750 -17.05 20250117 3890 1.29 20250210 5580 -29.39 20240229 2960 33.11 20240805 5.43 N 057030 500 81 억 331428 N N 0 N 00 N
10 20250211 160535 57 100.00 KOSDAQ 일반서비스 N N N N N 3980 30 2 0.76 158015950 39501 106.02 4030 4040 3970 5130 2765 3950 4000.30 2.07 0 -5758 4090 4020 3955 3885 3820 4055 3920 82 1180 500 2840 5 1 16312697 649 12.80 1.23 12 0.24 311.00 3246.00 5580 20240229 -28.67 2960 20240805 34.46 4750 -16.21 20250117 3890 2.31 20250210 5580 -28.67 20240229 2960 34.46 20240805 5.32 N 057030 500 81 억 337185 N N 0 N 00 N
11 20250211 150535 57 100.00 KOSDAQ 일반서비스 N N N N N 3985 35 2 0.89 145213760 36289 97.40 4030 4040 3970 5130 2765 3950 4001.59 2.07 0 -5386 4090 4020 3955 3885 3820 4055 3920 82 1180 500 2840 5 1 16312697 650 12.81 1.23 12 0.22 311.00 3246.00 5580 20240229 -28.58 2960 20240805 34.63 4750 -16.11 20250117 3890 2.44 20250210 5580 -28.58 20240229 2960 34.63 20240805 5.32 N 057030 500 81 억 337185 N N 0 N 00 N
12 20250211 140535 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 50 2 1.27 139159000 34774 93.33 4030 4040 3970 5130 2765 3950 4001.81 2.07 0 -6000 4090 4020 3955 3885 3820 4055 3920 82 1180 500 2840 5 1 16312697 653 12.86 1.23 12 0.21 311.00 3246.00 5580 20240229 -28.32 2960 20240805 35.14 4750 -15.79 20250117 3890 2.83 20250210 5580 -28.32 20240229 2960 35.14 20240805 5.32 N 057030 500 81 억 337185 N N 0 N 00 N