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
121440/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
20250212,160758,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3445,-25,5,-0.72,45079740,13020,106.34,3470,3490,3445,4510,2430,3470,3462.35,1.73,0,-6637,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1476,3.93,0.21,12,0.03,876.00,16671.00,4765,20240208,-27.70,3075,20240805,12.03,3605,-4.44,20250114,3335,3.30,20250203,4505,-23.53,20240213,3075,12.03,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,150756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3455,-15,5,-0.43,43828730,12657,103.37,3470,3490,3445,4510,2430,3470,3462.81,1.73,0,-6417,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1480,3.94,0.21,12,0.03,876.00,16671.00,4765,20240208,-27.49,3075,20240805,12.36,3605,-4.16,20250114,3335,3.60,20250203,4505,-23.31,20240213,3075,12.36,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,140758,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3460,-10,5,-0.29,36874480,10643,86.92,3470,3490,3450,4510,2430,3470,3464.67,1.73,0,-4809,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1482,3.95,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.39,3075,20240805,12.52,3605,-4.02,20250114,3335,3.75,20250203,4505,-23.20,20240213,3075,12.52,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,130800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3460,-10,5,-0.29,31320965,9038,73.82,3470,3490,3450,4510,2430,3470,3465.48,1.73,0,-3924,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1482,3.95,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.39,3075,20240805,12.52,3605,-4.02,20250114,3335,3.75,20250203,4505,-23.20,20240213,3075,12.52,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,120756,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3465,-5,5,-0.14,31234425,9013,73.61,3470,3490,3450,4510,2430,3470,3465.49,1.73,0,-3916,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1484,3.96,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.28,3075,20240805,12.68,3605,-3.88,20250114,3335,3.90,20250203,4505,-23.09,20240213,3075,12.68,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,110755,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3465,-5,5,-0.14,29841495,8611,70.33,3470,3490,3450,4510,2430,3470,3465.51,1.73,0,-3553,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1484,3.96,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.28,3075,20240805,12.68,3605,-3.88,20250114,3335,3.90,20250203,4505,-23.09,20240213,3075,12.68,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,100750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3475,5,2,0.14,13144090,3784,30.90,3470,3490,3460,4510,2430,3470,3473.60,1.73,0,-2321,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1489,3.97,0.21,12,0.01,876.00,16671.00,4765,20240208,-27.07,3075,20240805,13.01,3605,-3.61,20250114,3335,4.20,20250203,4505,-22.86,20240213,3075,13.01,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250212,090750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3470,0,3,0.00,527440,152,1.24,3470,3470,3470,4510,2430,3470,3470.00,1.73,0,-1,3503,3486,3468,3451,3433,3495,3460,214,1040,500,2490,5,1,42836818,1486,3.96,0.21,12,0.00,876.00,16671.00,4765,20240208,-27.18,3075,20240805,12.85,3605,-3.74,20250114,3335,4.05,20250203,4505,-22.97,20240213,3075,12.85,20240805,0.64,N,121440,500,214 억,,742920,N,N,1,N,00,N
20250211,160800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3470,-15,5,-0.43,42467665,12243,43.76,3450,3485,3450,4530,2440,3485,3468.73,1.74,0,-3238,3538,3511,3493,3466,3448,3502,3457,214,1045,500,2500,5,1,42836818,1486,3.96,0.21,12,0.03,876.00,16671.00,4765,20240208,-27.18,3075,20240805,12.85,3605,-3.74,20250114,3335,4.05,20250203,4505,-22.97,20240213,3075,12.85,20240805,0.64,N,121440,500,214 억,,746104,N,N,1,N,00,N
20250211,150759,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3475,-10,5,-0.29,38359250,11058,39.53,3450,3485,3450,4530,2440,3485,3468.91,1.74,0,-2539,3538,3511,3493,3466,3448,3502,3457,214,1045,500,2500,5,1,42836818,1489,3.97,0.21,12,0.03,876.00,16671.00,4765,20240208,-27.07,3075,20240805,13.01,3605,-3.61,20250114,3335,4.20,20250203,4505,-22.86,20240213,3075,13.01,20240805,0.64,N,121440,500,214 억,,746104,N,N,1,N,00,N
20250211,140800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3480,-5,5,-0.14,30847685,8898,31.81,3450,3485,3450,4530,2440,3485,3466.81,1.74,0,-2329,3538,3511,3493,3466,3448,3502,3457,214,1045,500,2500,5,1,42836818,1491,3.97,0.21,12,0.02,876.00,16671.00,4765,20240208,-26.97,3075,20240805,13.17,3605,-3.47,20250114,3335,4.35,20250203,4505,-22.75,20240213,3075,13.17,20240805,0.64,N,121440,500,214 억,,746104,N,N,1,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 160758 55 60.00 KOSDAQ 유통 N N N Y 60 N 3445 -25 5 -0.72 45079740 13020 106.34 3470 3490 3445 4510 2430 3470 3462.35 1.73 0 -6637 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1476 3.93 0.21 12 0.03 876.00 16671.00 4765 20240208 -27.70 3075 20240805 12.03 3605 -4.44 20250114 3335 3.30 20250203 4505 -23.53 20240213 3075 12.03 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
3 20250212 150756 55 60.00 KOSDAQ 유통 N N N Y 60 N 3455 -15 5 -0.43 43828730 12657 103.37 3470 3490 3445 4510 2430 3470 3462.81 1.73 0 -6417 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1480 3.94 0.21 12 0.03 876.00 16671.00 4765 20240208 -27.49 3075 20240805 12.36 3605 -4.16 20250114 3335 3.60 20250203 4505 -23.31 20240213 3075 12.36 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
4 20250212 140758 55 60.00 KOSDAQ 유통 N N N Y 60 N 3460 -10 5 -0.29 36874480 10643 86.92 3470 3490 3450 4510 2430 3470 3464.67 1.73 0 -4809 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1482 3.95 0.21 12 0.02 876.00 16671.00 4765 20240208 -27.39 3075 20240805 12.52 3605 -4.02 20250114 3335 3.75 20250203 4505 -23.20 20240213 3075 12.52 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
5 20250212 130800 55 60.00 KOSDAQ 유통 N N N Y 60 N 3460 -10 5 -0.29 31320965 9038 73.82 3470 3490 3450 4510 2430 3470 3465.48 1.73 0 -3924 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1482 3.95 0.21 12 0.02 876.00 16671.00 4765 20240208 -27.39 3075 20240805 12.52 3605 -4.02 20250114 3335 3.75 20250203 4505 -23.20 20240213 3075 12.52 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
6 20250212 120756 55 60.00 KOSDAQ 유통 N N N Y 60 N 3465 -5 5 -0.14 31234425 9013 73.61 3470 3490 3450 4510 2430 3470 3465.49 1.73 0 -3916 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1484 3.96 0.21 12 0.02 876.00 16671.00 4765 20240208 -27.28 3075 20240805 12.68 3605 -3.88 20250114 3335 3.90 20250203 4505 -23.09 20240213 3075 12.68 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
7 20250212 110755 55 60.00 KOSDAQ 유통 N N N Y 60 N 3465 -5 5 -0.14 29841495 8611 70.33 3470 3490 3450 4510 2430 3470 3465.51 1.73 0 -3553 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1484 3.96 0.21 12 0.02 876.00 16671.00 4765 20240208 -27.28 3075 20240805 12.68 3605 -3.88 20250114 3335 3.90 20250203 4505 -23.09 20240213 3075 12.68 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
8 20250212 100750 55 60.00 KOSDAQ 유통 N N N Y 60 N 3475 5 2 0.14 13144090 3784 30.90 3470 3490 3460 4510 2430 3470 3473.60 1.73 0 -2321 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1489 3.97 0.21 12 0.01 876.00 16671.00 4765 20240208 -27.07 3075 20240805 13.01 3605 -3.61 20250114 3335 4.20 20250203 4505 -22.86 20240213 3075 13.01 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
9 20250212 090750 55 60.00 KOSDAQ 유통 N N N Y 60 N 3470 0 3 0.00 527440 152 1.24 3470 3470 3470 4510 2430 3470 3470.00 1.73 0 -1 3503 3486 3468 3451 3433 3495 3460 214 1040 500 2490 5 1 42836818 1486 3.96 0.21 12 0.00 876.00 16671.00 4765 20240208 -27.18 3075 20240805 12.85 3605 -3.74 20250114 3335 4.05 20250203 4505 -22.97 20240213 3075 12.85 20240805 0.64 N 121440 500 214 억 742920 N N 1 N 00 N
10 20250211 160800 55 60.00 KOSDAQ 유통 N N N Y 60 N 3470 -15 5 -0.43 42467665 12243 43.76 3450 3485 3450 4530 2440 3485 3468.73 1.74 0 -3238 3538 3511 3493 3466 3448 3502 3457 214 1045 500 2500 5 1 42836818 1486 3.96 0.21 12 0.03 876.00 16671.00 4765 20240208 -27.18 3075 20240805 12.85 3605 -3.74 20250114 3335 4.05 20250203 4505 -22.97 20240213 3075 12.85 20240805 0.64 N 121440 500 214 억 746104 N N 1 N 00 N
11 20250211 150759 55 60.00 KOSDAQ 유통 N N N Y 60 N 3475 -10 5 -0.29 38359250 11058 39.53 3450 3485 3450 4530 2440 3485 3468.91 1.74 0 -2539 3538 3511 3493 3466 3448 3502 3457 214 1045 500 2500 5 1 42836818 1489 3.97 0.21 12 0.03 876.00 16671.00 4765 20240208 -27.07 3075 20240805 13.01 3605 -3.61 20250114 3335 4.20 20250203 4505 -22.86 20240213 3075 13.01 20240805 0.64 N 121440 500 214 억 746104 N N 1 N 00 N
12 20250211 140800 55 60.00 KOSDAQ 유통 N N N Y 60 N 3480 -5 5 -0.14 30847685 8898 31.81 3450 3485 3450 4530 2440 3485 3466.81 1.74 0 -2329 3538 3511 3493 3466 3448 3502 3457 214 1045 500 2500 5 1 42836818 1491 3.97 0.21 12 0.02 876.00 16671.00 4765 20240208 -26.97 3075 20240805 13.17 3605 -3.47 20250114 3335 4.35 20250203 4505 -22.75 20240213 3075 13.17 20240805 0.64 N 121440 500 214 억 746104 N N 1 N 00 N