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
109820/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
20250212,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,-65,5,-2.42,153005295,57876,65.32,2715,2715,2620,3495,1885,2690,2643.75,0.87,0,-14776,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,535,-59.66,2.31,12,0.28,-44.00,1135.00,7180,20240820,-63.44,2270,20240724,15.64,4040,-35.02,20250108,2570,2.14,20250203,7180,-63.44,20240820,2270,15.64,20240724,0.03,N,109820,500,101 억,,177966,N,N,1233,N,00,N
20250212,150744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-60,5,-2.23,146001425,55208,62.31,2715,2715,2620,3495,1885,2690,2644.57,0.87,0,-13067,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,536,-59.77,2.32,12,0.27,-44.00,1135.00,7180,20240820,-63.37,2270,20240724,15.86,4040,-34.90,20250108,2570,2.33,20250203,7180,-63.37,20240820,2270,15.86,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250212,140745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,-65,5,-2.42,120918395,45652,51.53,2715,2715,2625,3495,1885,2690,2648.70,0.87,0,-11180,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,535,-59.66,2.31,12,0.22,-44.00,1135.00,7180,20240820,-63.44,2270,20240724,15.64,4040,-35.02,20250108,2570,2.14,20250203,7180,-63.44,20240820,2270,15.64,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250212,130747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2660,-30,5,-1.12,90683800,34196,38.60,2715,2715,2635,3495,1885,2690,2651.88,0.87,0,-11166,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,542,-60.45,2.34,12,0.17,-44.00,1135.00,7180,20240820,-62.95,2270,20240724,17.18,4040,-34.16,20250108,2570,3.50,20250203,7180,-62.95,20240820,2270,17.18,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250212,120743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-35,5,-1.30,74080025,27953,31.55,2715,2715,2635,3495,1885,2690,2650.16,0.87,0,-6596,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,541,-60.34,2.34,12,0.14,-44.00,1135.00,7180,20240820,-63.02,2270,20240724,16.96,4040,-34.28,20250108,2570,3.31,20250203,7180,-63.02,20240820,2270,16.96,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250212,110743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,-45,5,-1.67,61657055,23252,26.24,2715,2715,2635,3495,1885,2690,2651.69,0.87,0,-4091,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,539,-60.11,2.33,12,0.11,-44.00,1135.00,7180,20240820,-63.16,2270,20240724,16.52,4040,-34.53,20250108,2570,2.92,20250203,7180,-63.16,20240820,2270,16.52,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250212,100737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,-20,5,-0.74,34638840,13023,14.70,2715,2715,2635,3495,1885,2690,2659.82,0.87,0,-5607,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,545,-60.68,2.35,12,0.06,-44.00,1135.00,7180,20240820,-62.81,2270,20240724,17.62,4040,-33.91,20250108,2570,3.89,20250203,7180,-62.81,20240820,2270,17.62,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250212,090740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-15,5,-0.56,798260,298,0.34,2715,2715,2650,3495,1885,2690,2678.72,0.87,0,-50,2776,2732,2676,2632,2576,2755,2655,102,805,500,1610,5,1,20393640,546,-60.80,2.36,12,0.00,-44.00,1135.00,7180,20240820,-62.74,2270,20240724,17.84,4040,-33.79,20250108,2570,4.09,20250203,7180,-62.74,20240820,2270,17.84,20240724,0.03,N,109820,500,101 억,,177966,N,N,0,N,00,N
20250211,160746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,30,2,1.13,231176270,86173,108.13,2640,2720,2620,3455,1865,2660,2682.68,0.86,0,3218,2733,2696,2653,2616,2573,2715,2635,102,795,500,1590,5,1,20393640,549,-61.14,2.37,12,0.42,-44.00,1135.00,7180,20240820,-62.53,2270,20240724,18.50,4040,-33.42,20250108,2570,4.67,20250203,7180,-62.53,20240820,2270,18.50,20240724,0.03,N,109820,500,101 억,,174748,N,N,0,N,00,N
20250211,150746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,25,2,0.94,213269495,79500,99.76,2640,2720,2620,3455,1865,2660,2682.64,0.86,0,3520,2733,2696,2653,2616,2573,2715,2635,102,795,500,1590,5,1,20393640,548,-61.02,2.37,12,0.39,-44.00,1135.00,7180,20240820,-62.60,2270,20240724,18.28,4040,-33.54,20250108,2570,4.47,20250203,7180,-62.60,20240820,2270,18.28,20240724,0.03,N,109820,500,101 억,,174748,N,N,0,N,00,N
20250211,140747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,10,2,0.38,153561600,57240,71.82,2640,2720,2620,3455,1865,2660,2682.77,0.86,0,2957,2733,2696,2653,2616,2573,2715,2635,102,795,500,1590,5,1,20393640,545,-60.68,2.35,12,0.28,-44.00,1135.00,7180,20240820,-62.81,2270,20240724,17.62,4040,-33.91,20250108,2570,3.89,20250203,7180,-62.81,20240820,2270,17.62,20240724,0.03,N,109820,500,101 억,,174748,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 160745 57 100.00 KOSDAQ 일반서비스 N N N N N 2625 -65 5 -2.42 153005295 57876 65.32 2715 2715 2620 3495 1885 2690 2643.75 0.87 0 -14776 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 535 -59.66 2.31 12 0.28 -44.00 1135.00 7180 20240820 -63.44 2270 20240724 15.64 4040 -35.02 20250108 2570 2.14 20250203 7180 -63.44 20240820 2270 15.64 20240724 0.03 N 109820 500 101 억 177966 N N 1233 N 00 N
3 20250212 150744 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -60 5 -2.23 146001425 55208 62.31 2715 2715 2620 3495 1885 2690 2644.57 0.87 0 -13067 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 536 -59.77 2.32 12 0.27 -44.00 1135.00 7180 20240820 -63.37 2270 20240724 15.86 4040 -34.90 20250108 2570 2.33 20250203 7180 -63.37 20240820 2270 15.86 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
4 20250212 140745 57 100.00 KOSDAQ 일반서비스 N N N N N 2625 -65 5 -2.42 120918395 45652 51.53 2715 2715 2625 3495 1885 2690 2648.70 0.87 0 -11180 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 535 -59.66 2.31 12 0.22 -44.00 1135.00 7180 20240820 -63.44 2270 20240724 15.64 4040 -35.02 20250108 2570 2.14 20250203 7180 -63.44 20240820 2270 15.64 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
5 20250212 130747 57 100.00 KOSDAQ 일반서비스 N N N N N 2660 -30 5 -1.12 90683800 34196 38.60 2715 2715 2635 3495 1885 2690 2651.88 0.87 0 -11166 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 542 -60.45 2.34 12 0.17 -44.00 1135.00 7180 20240820 -62.95 2270 20240724 17.18 4040 -34.16 20250108 2570 3.50 20250203 7180 -62.95 20240820 2270 17.18 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
6 20250212 120743 57 100.00 KOSDAQ 일반서비스 N N N N N 2655 -35 5 -1.30 74080025 27953 31.55 2715 2715 2635 3495 1885 2690 2650.16 0.87 0 -6596 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 541 -60.34 2.34 12 0.14 -44.00 1135.00 7180 20240820 -63.02 2270 20240724 16.96 4040 -34.28 20250108 2570 3.31 20250203 7180 -63.02 20240820 2270 16.96 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
7 20250212 110743 57 100.00 KOSDAQ 일반서비스 N N N N N 2645 -45 5 -1.67 61657055 23252 26.24 2715 2715 2635 3495 1885 2690 2651.69 0.87 0 -4091 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 539 -60.11 2.33 12 0.11 -44.00 1135.00 7180 20240820 -63.16 2270 20240724 16.52 4040 -34.53 20250108 2570 2.92 20250203 7180 -63.16 20240820 2270 16.52 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
8 20250212 100737 57 100.00 KOSDAQ 일반서비스 N N N N N 2670 -20 5 -0.74 34638840 13023 14.70 2715 2715 2635 3495 1885 2690 2659.82 0.87 0 -5607 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 545 -60.68 2.35 12 0.06 -44.00 1135.00 7180 20240820 -62.81 2270 20240724 17.62 4040 -33.91 20250108 2570 3.89 20250203 7180 -62.81 20240820 2270 17.62 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
9 20250212 090740 57 100.00 KOSDAQ 일반서비스 N N N N N 2675 -15 5 -0.56 798260 298 0.34 2715 2715 2650 3495 1885 2690 2678.72 0.87 0 -50 2776 2732 2676 2632 2576 2755 2655 102 805 500 1610 5 1 20393640 546 -60.80 2.36 12 0.00 -44.00 1135.00 7180 20240820 -62.74 2270 20240724 17.84 4040 -33.79 20250108 2570 4.09 20250203 7180 -62.74 20240820 2270 17.84 20240724 0.03 N 109820 500 101 억 177966 N N 0 N 00 N
10 20250211 160746 57 100.00 KOSDAQ 일반서비스 N N N N N 2690 30 2 1.13 231176270 86173 108.13 2640 2720 2620 3455 1865 2660 2682.68 0.86 0 3218 2733 2696 2653 2616 2573 2715 2635 102 795 500 1590 5 1 20393640 549 -61.14 2.37 12 0.42 -44.00 1135.00 7180 20240820 -62.53 2270 20240724 18.50 4040 -33.42 20250108 2570 4.67 20250203 7180 -62.53 20240820 2270 18.50 20240724 0.03 N 109820 500 101 억 174748 N N 0 N 00 N
11 20250211 150746 57 100.00 KOSDAQ 일반서비스 N N N N N 2685 25 2 0.94 213269495 79500 99.76 2640 2720 2620 3455 1865 2660 2682.64 0.86 0 3520 2733 2696 2653 2616 2573 2715 2635 102 795 500 1590 5 1 20393640 548 -61.02 2.37 12 0.39 -44.00 1135.00 7180 20240820 -62.60 2270 20240724 18.28 4040 -33.54 20250108 2570 4.47 20250203 7180 -62.60 20240820 2270 18.28 20240724 0.03 N 109820 500 101 억 174748 N N 0 N 00 N
12 20250211 140747 57 100.00 KOSDAQ 일반서비스 N N N N N 2670 10 2 0.38 153561600 57240 71.82 2640 2720 2620 3455 1865 2660 2682.77 0.86 0 2957 2733 2696 2653 2616 2573 2715 2635 102 795 500 1590 5 1 20393640 545 -60.68 2.35 12 0.28 -44.00 1135.00 7180 20240820 -62.81 2270 20240724 17.62 4040 -33.91 20250108 2570 3.89 20250203 7180 -62.81 20240820 2270 17.62 20240724 0.03 N 109820 500 101 억 174748 N N 0 N 00 N