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
109960/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,,유통,N,N,N,N, ,N,428,-11,5,-2.51,95242749,220581,20.25,439,439,427,570,308,439,431.78,0.00,0,-68892,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,859,5.28,0.17,12,0.11,81.00,2521.00,808,20240724,-47.03,402,20241209,6.47,541,-20.89,20250116,427,0.23,20250212,808,-47.03,20240724,402,6.47,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,150744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,428,-11,5,-2.51,90889290,210420,19.32,439,439,427,570,308,439,431.94,0.00,0,-65485,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,859,5.28,0.17,12,0.10,81.00,2521.00,808,20240724,-47.03,402,20241209,6.47,541,-20.89,20250116,427,0.23,20250212,808,-47.03,20240724,402,6.47,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,140746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,430,-9,5,-2.05,71892979,166156,15.25,439,439,430,570,308,439,432.68,0.00,0,-37911,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,863,5.31,0.17,12,0.08,81.00,2521.00,808,20240724,-46.78,402,20241209,6.97,541,-20.52,20250116,430,0.00,20250212,808,-46.78,20240724,402,6.97,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,130748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,431,-8,5,-1.82,49513560,114196,10.48,439,439,431,570,308,439,433.58,0.00,0,-29027,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,865,5.32,0.17,12,0.06,81.00,2521.00,808,20240724,-46.66,402,20241209,7.21,541,-20.33,20250116,431,0.00,20250212,808,-46.66,20240724,402,7.21,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,120744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,433,-6,5,-1.37,36828799,84838,7.79,439,439,431,570,308,439,434.11,0.00,0,-24289,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,869,5.35,0.17,12,0.04,81.00,2521.00,808,20240724,-46.41,402,20241209,7.71,541,-19.96,20250116,431,0.46,20250212,808,-46.41,20240724,402,7.71,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,110743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,435,-4,5,-0.91,32954424,75896,6.97,439,439,431,570,308,439,434.21,0.00,0,-24280,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,873,5.37,0.17,12,0.04,81.00,2521.00,808,20240724,-46.16,402,20241209,8.21,541,-19.59,20250116,431,0.93,20250212,808,-46.16,20240724,402,8.21,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,100737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,434,-5,5,-1.14,26698944,61512,5.65,439,439,431,570,308,439,434.04,0.00,0,-17537,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,871,5.36,0.17,12,0.03,81.00,2521.00,808,20240724,-46.29,402,20241209,7.96,541,-19.78,20250116,431,0.70,20250212,808,-46.29,20240724,402,7.96,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250212,090740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,433,-6,5,-1.37,9995124,22976,2.11,439,439,433,570,308,439,435.02,0.00,0,-11990,498,468,450,420,402,459,411,1004,131,500,290,1,1,200789269,869,5.35,0.17,12,0.01,81.00,2521.00,808,20240724,-46.41,402,20241209,7.71,541,-19.96,20250116,432,0.23,20250211,808,-46.41,20240724,402,7.71,20241209,0.64,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250211,160747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,439,-2,5,-0.45,480720850,1080794,137.95,480,480,432,573,309,441,444.79,0.00,0,-280600,471,455,447,431,423,452,428,1004,132,500,290,1,1,200789269,881,5.42,0.17,12,0.54,81.00,2521.00,808,20240724,-45.67,402,20241209,9.20,541,-18.85,20250116,432,1.62,20250211,808,-45.67,20240724,402,9.20,20241209,0.54,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250211,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,433,-8,5,-1.81,458831487,1030735,131.56,480,480,432,573,309,441,445.15,0.00,0,-277377,471,455,447,431,423,452,428,1004,132,500,290,1,1,200789269,869,5.35,0.17,12,0.51,81.00,2521.00,808,20240724,-46.41,402,20241209,7.71,541,-19.96,20250116,432,0.23,20250211,808,-46.41,20240724,402,7.71,20241209,0.54,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250211,140747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,437,-4,5,-0.91,423906386,950393,121.30,480,480,432,573,309,441,446.03,0.00,0,-240810,471,455,447,431,423,452,428,1004,132,500,290,1,1,200789269,877,5.40,0.17,12,0.47,81.00,2521.00,808,20240724,-45.92,402,20241209,8.71,541,-19.22,20250116,432,1.16,20250211,808,-45.92,20240724,402,8.71,20241209,0.54,N,109960,500,1003 억,,0,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 유통 N N N N N 428 -11 5 -2.51 95242749 220581 20.25 439 439 427 570 308 439 431.78 0.00 0 -68892 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 859 5.28 0.17 12 0.11 81.00 2521.00 808 20240724 -47.03 402 20241209 6.47 541 -20.89 20250116 427 0.23 20250212 808 -47.03 20240724 402 6.47 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
3 20250212 150744 57 100.00 KOSDAQ 유통 N N N N N 428 -11 5 -2.51 90889290 210420 19.32 439 439 427 570 308 439 431.94 0.00 0 -65485 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 859 5.28 0.17 12 0.10 81.00 2521.00 808 20240724 -47.03 402 20241209 6.47 541 -20.89 20250116 427 0.23 20250212 808 -47.03 20240724 402 6.47 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
4 20250212 140746 57 100.00 KOSDAQ 유통 N N N N N 430 -9 5 -2.05 71892979 166156 15.25 439 439 430 570 308 439 432.68 0.00 0 -37911 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 863 5.31 0.17 12 0.08 81.00 2521.00 808 20240724 -46.78 402 20241209 6.97 541 -20.52 20250116 430 0.00 20250212 808 -46.78 20240724 402 6.97 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
5 20250212 130748 57 100.00 KOSDAQ 유통 N N N N N 431 -8 5 -1.82 49513560 114196 10.48 439 439 431 570 308 439 433.58 0.00 0 -29027 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 865 5.32 0.17 12 0.06 81.00 2521.00 808 20240724 -46.66 402 20241209 7.21 541 -20.33 20250116 431 0.00 20250212 808 -46.66 20240724 402 7.21 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
6 20250212 120744 57 100.00 KOSDAQ 유통 N N N N N 433 -6 5 -1.37 36828799 84838 7.79 439 439 431 570 308 439 434.11 0.00 0 -24289 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 869 5.35 0.17 12 0.04 81.00 2521.00 808 20240724 -46.41 402 20241209 7.71 541 -19.96 20250116 431 0.46 20250212 808 -46.41 20240724 402 7.71 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
7 20250212 110743 57 100.00 KOSDAQ 유통 N N N N N 435 -4 5 -0.91 32954424 75896 6.97 439 439 431 570 308 439 434.21 0.00 0 -24280 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 873 5.37 0.17 12 0.04 81.00 2521.00 808 20240724 -46.16 402 20241209 8.21 541 -19.59 20250116 431 0.93 20250212 808 -46.16 20240724 402 8.21 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
8 20250212 100737 57 100.00 KOSDAQ 유통 N N N N N 434 -5 5 -1.14 26698944 61512 5.65 439 439 431 570 308 439 434.04 0.00 0 -17537 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 871 5.36 0.17 12 0.03 81.00 2521.00 808 20240724 -46.29 402 20241209 7.96 541 -19.78 20250116 431 0.70 20250212 808 -46.29 20240724 402 7.96 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
9 20250212 090740 57 100.00 KOSDAQ 유통 N N N N N 433 -6 5 -1.37 9995124 22976 2.11 439 439 433 570 308 439 435.02 0.00 0 -11990 498 468 450 420 402 459 411 1004 131 500 290 1 1 200789269 869 5.35 0.17 12 0.01 81.00 2521.00 808 20240724 -46.41 402 20241209 7.71 541 -19.96 20250116 432 0.23 20250211 808 -46.41 20240724 402 7.71 20241209 0.64 N 109960 500 1003 억 0 N N 0 N 00 N
10 20250211 160747 57 100.00 KOSDAQ 유통 N N N N N 439 -2 5 -0.45 480720850 1080794 137.95 480 480 432 573 309 441 444.79 0.00 0 -280600 471 455 447 431 423 452 428 1004 132 500 290 1 1 200789269 881 5.42 0.17 12 0.54 81.00 2521.00 808 20240724 -45.67 402 20241209 9.20 541 -18.85 20250116 432 1.62 20250211 808 -45.67 20240724 402 9.20 20241209 0.54 N 109960 500 1003 억 0 N N 0 N 00 N
11 20250211 150746 57 100.00 KOSDAQ 유통 N N N N N 433 -8 5 -1.81 458831487 1030735 131.56 480 480 432 573 309 441 445.15 0.00 0 -277377 471 455 447 431 423 452 428 1004 132 500 290 1 1 200789269 869 5.35 0.17 12 0.51 81.00 2521.00 808 20240724 -46.41 402 20241209 7.71 541 -19.96 20250116 432 0.23 20250211 808 -46.41 20240724 402 7.71 20241209 0.54 N 109960 500 1003 억 0 N N 0 N 00 N
12 20250211 140747 57 100.00 KOSDAQ 유통 N N N N N 437 -4 5 -0.91 423906386 950393 121.30 480 480 432 573 309 441 446.03 0.00 0 -240810 471 455 447 431 423 452 428 1004 132 500 290 1 1 200789269 877 5.40 0.17 12 0.47 81.00 2521.00 808 20240724 -45.92 402 20241209 8.71 541 -19.22 20250116 432 1.16 20250211 808 -45.92 20240724 402 8.71 20241209 0.54 N 109960 500 1003 억 0 N N 0 N 00 N