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
104620/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
20250212,160737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4725,55,2,1.18,183406080,38986,279.49,4670,4780,4650,6070,3270,4670,4703.89,0.61,0,-2310,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,749,12.63,1.86,12,0.25,374.00,2543.00,8440,20240205,-44.02,4150,20241115,13.86,5050,-6.44,20250121,4485,5.35,20250102,8000,-40.94,20240527,4150,13.86,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,20,2,0.43,175874470,37390,268.05,4670,4780,4650,6070,3270,4670,4703.78,0.61,0,-1938,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,743,12.54,1.84,12,0.24,374.00,2543.00,8440,20240205,-44.43,4150,20241115,13.01,5050,-7.13,20250121,4485,4.57,20250102,8000,-41.38,20240527,4150,13.01,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,30,2,0.64,145923360,31013,222.33,4670,4780,4650,6070,3270,4670,4705.23,0.61,0,-323,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,745,12.57,1.85,12,0.20,374.00,2543.00,8440,20240205,-44.31,4150,20241115,13.25,5050,-6.93,20250121,4485,4.79,20250102,8000,-41.25,20240527,4150,13.25,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,130739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4730,60,2,1.28,134716810,28633,205.27,4670,4780,4650,6070,3270,4670,4704.95,0.61,0,951,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,749,12.65,1.86,12,0.18,374.00,2543.00,8440,20240205,-43.96,4150,20241115,13.98,5050,-6.34,20250121,4485,5.46,20250102,8000,-40.88,20240527,4150,13.98,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,120736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,70,2,1.50,123264470,26204,187.86,4670,4780,4650,6070,3270,4670,4704.03,0.61,0,-405,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,751,12.67,1.86,12,0.17,374.00,2543.00,8440,20240205,-43.84,4150,20241115,14.22,5050,-6.14,20250121,4485,5.69,20250102,8000,-40.75,20240527,4150,14.22,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,110735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,35,2,0.75,80353435,17135,122.84,4670,4780,4650,6070,3270,4670,4689.43,0.61,0,-3444,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,745,12.58,1.85,12,0.11,374.00,2543.00,8440,20240205,-44.25,4150,20241115,13.37,5050,-6.83,20250121,4485,4.91,20250102,8000,-41.19,20240527,4150,13.37,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,100730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4720,50,2,1.07,40040380,8550,61.29,4670,4780,4650,6070,3270,4670,4683.09,0.61,0,-1248,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,748,12.62,1.86,12,0.05,374.00,2543.00,8440,20240205,-44.08,4150,20241115,13.73,5050,-6.53,20250121,4485,5.24,20250102,8000,-41.00,20240527,4150,13.73,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250212,090734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-20,5,-0.43,8175690,1752,12.56,4670,4670,4650,6070,3270,4670,4666.49,0.61,0,-322,4863,4766,4703,4606,4543,4735,4575,79,1400,500,3360,5,1,15842126,737,12.43,1.83,12,0.01,374.00,2543.00,8440,20240205,-44.91,4150,20241115,12.05,5050,-7.92,20250121,4485,3.68,20250102,8000,-41.88,20240527,4150,12.05,20241115,0.22,N,104620,500,79 억,,96125,N,N,0,N,00,N
20250211,160738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4670,-10,5,-0.21,65399750,13948,88.38,4680,4800,4640,6080,3280,4680,4688.83,0.63,0,-4220,4756,4717,4651,4612,4546,4737,4632,79,1400,500,3360,5,1,15842126,740,12.49,1.84,12,0.09,374.00,2543.00,8440,20240205,-44.67,4150,20241115,12.53,5050,-7.52,20250121,4485,4.12,20250102,8000,-41.62,20240527,4150,12.53,20241115,0.21,N,104620,500,79 억,,100345,N,N,0,N,00,N
20250211,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,-15,5,-0.32,62845505,13401,84.91,4680,4800,4640,6080,3280,4680,4689.61,0.63,0,-3934,4756,4717,4651,4612,4546,4737,4632,79,1400,500,3360,5,1,15842126,739,12.47,1.83,12,0.08,374.00,2543.00,8440,20240205,-44.73,4150,20241115,12.41,5050,-7.62,20250121,4485,4.01,20250102,8000,-41.69,20240527,4150,12.41,20241115,0.21,N,104620,500,79 억,,100345,N,N,0,N,00,N
20250211,140739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,-15,5,-0.32,55780735,11887,75.32,4680,4800,4640,6080,3280,4680,4692.58,0.63,0,-3894,4756,4717,4651,4612,4546,4737,4632,79,1400,500,3360,5,1,15842126,739,12.47,1.83,12,0.08,374.00,2543.00,8440,20240205,-44.73,4150,20241115,12.41,5050,-7.62,20250121,4485,4.01,20250102,8000,-41.69,20240527,4150,12.41,20241115,0.21,N,104620,500,79 억,,100345,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 160737 57 100.00 KOSDAQ 일반서비스 N N N N N 4725 55 2 1.18 183406080 38986 279.49 4670 4780 4650 6070 3270 4670 4703.89 0.61 0 -2310 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 749 12.63 1.86 12 0.25 374.00 2543.00 8440 20240205 -44.02 4150 20241115 13.86 5050 -6.44 20250121 4485 5.35 20250102 8000 -40.94 20240527 4150 13.86 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
3 20250212 150736 57 100.00 KOSDAQ 일반서비스 N N N N N 4690 20 2 0.43 175874470 37390 268.05 4670 4780 4650 6070 3270 4670 4703.78 0.61 0 -1938 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 743 12.54 1.84 12 0.24 374.00 2543.00 8440 20240205 -44.43 4150 20241115 13.01 5050 -7.13 20250121 4485 4.57 20250102 8000 -41.38 20240527 4150 13.01 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
4 20250212 140738 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 30 2 0.64 145923360 31013 222.33 4670 4780 4650 6070 3270 4670 4705.23 0.61 0 -323 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 745 12.57 1.85 12 0.20 374.00 2543.00 8440 20240205 -44.31 4150 20241115 13.25 5050 -6.93 20250121 4485 4.79 20250102 8000 -41.25 20240527 4150 13.25 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
5 20250212 130739 57 100.00 KOSDAQ 일반서비스 N N N N N 4730 60 2 1.28 134716810 28633 205.27 4670 4780 4650 6070 3270 4670 4704.95 0.61 0 951 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 749 12.65 1.86 12 0.18 374.00 2543.00 8440 20240205 -43.96 4150 20241115 13.98 5050 -6.34 20250121 4485 5.46 20250102 8000 -40.88 20240527 4150 13.98 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
6 20250212 120736 57 100.00 KOSDAQ 일반서비스 N N N N N 4740 70 2 1.50 123264470 26204 187.86 4670 4780 4650 6070 3270 4670 4704.03 0.61 0 -405 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 751 12.67 1.86 12 0.17 374.00 2543.00 8440 20240205 -43.84 4150 20241115 14.22 5050 -6.14 20250121 4485 5.69 20250102 8000 -40.75 20240527 4150 14.22 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
7 20250212 110735 57 100.00 KOSDAQ 일반서비스 N N N N N 4705 35 2 0.75 80353435 17135 122.84 4670 4780 4650 6070 3270 4670 4689.43 0.61 0 -3444 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 745 12.58 1.85 12 0.11 374.00 2543.00 8440 20240205 -44.25 4150 20241115 13.37 5050 -6.83 20250121 4485 4.91 20250102 8000 -41.19 20240527 4150 13.37 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
8 20250212 100730 57 100.00 KOSDAQ 일반서비스 N N N N N 4720 50 2 1.07 40040380 8550 61.29 4670 4780 4650 6070 3270 4670 4683.09 0.61 0 -1248 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 748 12.62 1.86 12 0.05 374.00 2543.00 8440 20240205 -44.08 4150 20241115 13.73 5050 -6.53 20250121 4485 5.24 20250102 8000 -41.00 20240527 4150 13.73 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
9 20250212 090734 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 -20 5 -0.43 8175690 1752 12.56 4670 4670 4650 6070 3270 4670 4666.49 0.61 0 -322 4863 4766 4703 4606 4543 4735 4575 79 1400 500 3360 5 1 15842126 737 12.43 1.83 12 0.01 374.00 2543.00 8440 20240205 -44.91 4150 20241115 12.05 5050 -7.92 20250121 4485 3.68 20250102 8000 -41.88 20240527 4150 12.05 20241115 0.22 N 104620 500 79 억 96125 N N 0 N 00 N
10 20250211 160738 57 100.00 KOSDAQ 일반서비스 N N N N N 4670 -10 5 -0.21 65399750 13948 88.38 4680 4800 4640 6080 3280 4680 4688.83 0.63 0 -4220 4756 4717 4651 4612 4546 4737 4632 79 1400 500 3360 5 1 15842126 740 12.49 1.84 12 0.09 374.00 2543.00 8440 20240205 -44.67 4150 20241115 12.53 5050 -7.52 20250121 4485 4.12 20250102 8000 -41.62 20240527 4150 12.53 20241115 0.21 N 104620 500 79 억 100345 N N 0 N 00 N
11 20250211 150738 57 100.00 KOSDAQ 일반서비스 N N N N N 4665 -15 5 -0.32 62845505 13401 84.91 4680 4800 4640 6080 3280 4680 4689.61 0.63 0 -3934 4756 4717 4651 4612 4546 4737 4632 79 1400 500 3360 5 1 15842126 739 12.47 1.83 12 0.08 374.00 2543.00 8440 20240205 -44.73 4150 20241115 12.41 5050 -7.62 20250121 4485 4.01 20250102 8000 -41.69 20240527 4150 12.41 20241115 0.21 N 104620 500 79 억 100345 N N 0 N 00 N
12 20250211 140739 57 100.00 KOSDAQ 일반서비스 N N N N N 4665 -15 5 -0.32 55780735 11887 75.32 4680 4800 4640 6080 3280 4680 4692.58 0.63 0 -3894 4756 4717 4651 4612 4546 4737 4632 79 1400 500 3360 5 1 15842126 739 12.47 1.83 12 0.08 374.00 2543.00 8440 20240205 -44.73 4150 20241115 12.41 5050 -7.62 20250121 4485 4.01 20250102 8000 -41.69 20240527 4150 12.41 20241115 0.21 N 104620 500 79 억 100345 N N 0 N 00 N