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
075970/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
20250212,160623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-165,5,-5.82,1157832465,427632,166.36,2825,2825,2660,3685,1985,2835,2707.54,0.97,0,-150539,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,491,102.69,0.63,12,2.32,26.00,4237.00,4150,20240521,-35.66,2275,20241210,17.36,3250,-17.85,20250203,2525,5.74,20250102,4150,-35.66,20240521,2275,17.36,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,150623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,-160,5,-5.64,1122342820,414352,161.19,2825,2825,2660,3685,1985,2835,2708.64,0.97,0,-143815,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,492,102.88,0.63,12,2.25,26.00,4237.00,4150,20240521,-35.54,2275,20241210,17.58,3250,-17.69,20250203,2525,5.94,20250102,4150,-35.54,20240521,2275,17.58,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,140624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,-160,5,-5.64,1050357690,387390,150.71,2825,2825,2660,3685,1985,2835,2711.34,0.97,0,-132600,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,492,102.88,0.63,12,2.11,26.00,4237.00,4150,20240521,-35.54,2275,20241210,17.58,3250,-17.69,20250203,2525,5.94,20250102,4150,-35.54,20240521,2275,17.58,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,130625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-150,5,-5.29,978980215,360634,140.30,2825,2825,2665,3685,1985,2835,2714.58,0.97,0,-123906,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,494,103.27,0.63,12,1.96,26.00,4237.00,4150,20240521,-35.30,2275,20241210,18.02,3250,-17.38,20250203,2525,6.34,20250102,4150,-35.30,20240521,2275,18.02,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,120624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-155,5,-5.47,861369245,316636,123.18,2825,2825,2665,3685,1985,2835,2720.34,0.97,0,-111438,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,493,103.08,0.63,12,1.72,26.00,4237.00,4150,20240521,-35.42,2275,20241210,17.80,3250,-17.54,20250203,2525,6.14,20250102,4150,-35.42,20240521,2275,17.80,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,110621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,-135,5,-4.76,735972635,269900,105.00,2825,2825,2665,3685,1985,2835,2726.80,0.97,0,-92155,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,497,103.85,0.64,12,1.47,26.00,4237.00,4150,20240521,-34.94,2275,20241210,18.68,3250,-16.92,20250203,2525,6.93,20250102,4150,-34.94,20240521,2275,18.68,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,100623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,-130,5,-4.59,519419335,189328,73.65,2825,2825,2690,3685,1985,2835,2743.45,0.97,0,-78256,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,498,104.04,0.64,12,1.03,26.00,4237.00,4150,20240521,-34.82,2275,20241210,18.90,3250,-16.77,20250203,2525,7.13,20250102,4150,-34.82,20240521,2275,18.90,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250212,090626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,-60,5,-2.12,93594775,33452,13.01,2825,2825,2775,3685,1985,2835,2797.78,0.97,0,-17533,2895,2865,2820,2790,2745,2880,2805,184,850,1000,2040,5,1,18400000,511,106.73,0.65,12,0.18,26.00,4237.00,4150,20240521,-33.13,2275,20241210,21.98,3250,-14.62,20250203,2525,9.90,20250102,4150,-33.13,20240521,2275,21.98,20241210,3.07,N,075970,1000,184 억,,179093,N,N,0,N,00,N
20250211,160625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,25,2,0.89,706193470,251648,36.96,2795,2850,2775,3650,1970,2810,2806.01,0.91,0,11457,2936,2872,2831,2767,2726,2852,2747,184,840,1000,2020,5,1,18400000,522,109.04,0.67,12,1.37,26.00,4237.00,4150,20240521,-31.69,2275,20241210,24.62,3250,-12.77,20250203,2525,12.28,20250102,4150,-31.69,20240521,2275,24.62,20241210,2.99,N,075970,1000,184 억,,167661,N,N,0,N,00,N
20250211,150624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,25,2,0.89,615179420,219448,32.23,2795,2850,2775,3650,1970,2810,2803.29,0.91,0,9609,2936,2872,2831,2767,2726,2852,2747,184,840,1000,2020,5,1,18400000,522,109.04,0.67,12,1.19,26.00,4237.00,4150,20240521,-31.69,2275,20241210,24.62,3250,-12.77,20250203,2525,12.28,20250102,4150,-31.69,20240521,2275,24.62,20241210,2.99,N,075970,1000,184 억,,167661,N,N,0,N,00,N
20250211,140625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,-25,5,-0.89,395032050,141360,20.76,2795,2830,2775,3650,1970,2810,2794.46,0.91,0,12302,2936,2872,2831,2767,2726,2852,2747,184,840,1000,2020,5,1,18400000,512,107.12,0.66,12,0.77,26.00,4237.00,4150,20240521,-32.89,2275,20241210,22.42,3250,-14.31,20250203,2525,10.30,20250102,4150,-32.89,20240521,2275,22.42,20241210,2.99,N,075970,1000,184 억,,167661,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 160623 57 100.00 KOSDAQ 비금속 N N N N N 2670 -165 5 -5.82 1157832465 427632 166.36 2825 2825 2660 3685 1985 2835 2707.54 0.97 0 -150539 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 491 102.69 0.63 12 2.32 26.00 4237.00 4150 20240521 -35.66 2275 20241210 17.36 3250 -17.85 20250203 2525 5.74 20250102 4150 -35.66 20240521 2275 17.36 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
3 20250212 150623 57 100.00 KOSDAQ 비금속 N N N N N 2675 -160 5 -5.64 1122342820 414352 161.19 2825 2825 2660 3685 1985 2835 2708.64 0.97 0 -143815 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 492 102.88 0.63 12 2.25 26.00 4237.00 4150 20240521 -35.54 2275 20241210 17.58 3250 -17.69 20250203 2525 5.94 20250102 4150 -35.54 20240521 2275 17.58 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
4 20250212 140624 57 100.00 KOSDAQ 비금속 N N N N N 2675 -160 5 -5.64 1050357690 387390 150.71 2825 2825 2660 3685 1985 2835 2711.34 0.97 0 -132600 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 492 102.88 0.63 12 2.11 26.00 4237.00 4150 20240521 -35.54 2275 20241210 17.58 3250 -17.69 20250203 2525 5.94 20250102 4150 -35.54 20240521 2275 17.58 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
5 20250212 130625 57 100.00 KOSDAQ 비금속 N N N N N 2685 -150 5 -5.29 978980215 360634 140.30 2825 2825 2665 3685 1985 2835 2714.58 0.97 0 -123906 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 494 103.27 0.63 12 1.96 26.00 4237.00 4150 20240521 -35.30 2275 20241210 18.02 3250 -17.38 20250203 2525 6.34 20250102 4150 -35.30 20240521 2275 18.02 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
6 20250212 120624 57 100.00 KOSDAQ 비금속 N N N N N 2680 -155 5 -5.47 861369245 316636 123.18 2825 2825 2665 3685 1985 2835 2720.34 0.97 0 -111438 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 493 103.08 0.63 12 1.72 26.00 4237.00 4150 20240521 -35.42 2275 20241210 17.80 3250 -17.54 20250203 2525 6.14 20250102 4150 -35.42 20240521 2275 17.80 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
7 20250212 110621 57 100.00 KOSDAQ 비금속 N N N N N 2700 -135 5 -4.76 735972635 269900 105.00 2825 2825 2665 3685 1985 2835 2726.80 0.97 0 -92155 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 497 103.85 0.64 12 1.47 26.00 4237.00 4150 20240521 -34.94 2275 20241210 18.68 3250 -16.92 20250203 2525 6.93 20250102 4150 -34.94 20240521 2275 18.68 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
8 20250212 100623 57 100.00 KOSDAQ 비금속 N N N N N 2705 -130 5 -4.59 519419335 189328 73.65 2825 2825 2690 3685 1985 2835 2743.45 0.97 0 -78256 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 498 104.04 0.64 12 1.03 26.00 4237.00 4150 20240521 -34.82 2275 20241210 18.90 3250 -16.77 20250203 2525 7.13 20250102 4150 -34.82 20240521 2275 18.90 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
9 20250212 090626 57 100.00 KOSDAQ 비금속 N N N N N 2775 -60 5 -2.12 93594775 33452 13.01 2825 2825 2775 3685 1985 2835 2797.78 0.97 0 -17533 2895 2865 2820 2790 2745 2880 2805 184 850 1000 2040 5 1 18400000 511 106.73 0.65 12 0.18 26.00 4237.00 4150 20240521 -33.13 2275 20241210 21.98 3250 -14.62 20250203 2525 9.90 20250102 4150 -33.13 20240521 2275 21.98 20241210 3.07 N 075970 1000 184 억 179093 N N 0 N 00 N
10 20250211 160625 57 100.00 KOSDAQ 비금속 N N N N N 2835 25 2 0.89 706193470 251648 36.96 2795 2850 2775 3650 1970 2810 2806.01 0.91 0 11457 2936 2872 2831 2767 2726 2852 2747 184 840 1000 2020 5 1 18400000 522 109.04 0.67 12 1.37 26.00 4237.00 4150 20240521 -31.69 2275 20241210 24.62 3250 -12.77 20250203 2525 12.28 20250102 4150 -31.69 20240521 2275 24.62 20241210 2.99 N 075970 1000 184 억 167661 N N 0 N 00 N
11 20250211 150624 57 100.00 KOSDAQ 비금속 N N N N N 2835 25 2 0.89 615179420 219448 32.23 2795 2850 2775 3650 1970 2810 2803.29 0.91 0 9609 2936 2872 2831 2767 2726 2852 2747 184 840 1000 2020 5 1 18400000 522 109.04 0.67 12 1.19 26.00 4237.00 4150 20240521 -31.69 2275 20241210 24.62 3250 -12.77 20250203 2525 12.28 20250102 4150 -31.69 20240521 2275 24.62 20241210 2.99 N 075970 1000 184 억 167661 N N 0 N 00 N
12 20250211 140625 57 100.00 KOSDAQ 비금속 N N N N N 2785 -25 5 -0.89 395032050 141360 20.76 2795 2830 2775 3650 1970 2810 2794.46 0.91 0 12302 2936 2872 2831 2767 2726 2852 2747 184 840 1000 2020 5 1 18400000 512 107.12 0.66 12 0.77 26.00 4237.00 4150 20240521 -32.89 2275 20241210 22.42 3250 -14.31 20250203 2525 10.30 20250102 4150 -32.89 20240521 2275 22.42 20241210 2.99 N 075970 1000 184 억 167661 N N 0 N 00 N