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
127120/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
20250212,160807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,460,2,8.29,1642242960,278125,257.48,5600,6010,5510,7210,3890,5550,5904.56,1.33,0,12379,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1351,-18.61,4.27,12,1.24,-323.00,1406.00,6550,20250107,-8.24,1775,20240617,238.59,6550,-8.24,20250107,5000,20.20,20250115,6550,-8.24,20250107,1775,238.59,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,150806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,410,2,7.39,1537203310,260611,241.26,5600,6010,5510,7210,3890,5550,5898.46,1.33,0,11101,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1340,-18.45,4.24,12,1.16,-323.00,1406.00,6550,20250107,-9.01,1775,20240617,235.77,6550,-9.01,20250107,5000,19.20,20250115,6550,-9.01,20250107,1775,235.77,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,360,2,6.49,1423358230,241543,223.61,5600,6010,5510,7210,3890,5550,5892.77,1.33,0,11551,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1329,-18.30,4.20,12,1.07,-323.00,1406.00,6550,20250107,-9.77,1775,20240617,232.96,6550,-9.77,20250107,5000,18.20,20250115,6550,-9.77,20250107,1775,232.96,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,430,2,7.75,1227960760,208882,193.37,5600,6010,5510,7210,3890,5550,5878.73,1.33,0,4881,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1345,-18.51,4.25,12,0.93,-323.00,1406.00,6550,20250107,-8.70,1775,20240617,236.90,6550,-8.70,20250107,5000,19.60,20250115,6550,-8.70,20250107,1775,236.90,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,120806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,340,2,6.13,1011187850,172431,159.63,5600,6010,5510,7210,3890,5550,5864.30,1.33,0,-6038,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1324,-18.24,4.19,12,0.77,-323.00,1406.00,6550,20250107,-10.08,1775,20240617,231.83,6550,-10.08,20250107,5000,17.80,20250115,6550,-10.08,20250107,1775,231.83,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,110805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,360,2,6.49,963102310,164283,152.09,5600,6010,5510,7210,3890,5550,5862.46,1.33,0,-4817,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1329,-18.30,4.20,12,0.73,-323.00,1406.00,6550,20250107,-9.77,1775,20240617,232.96,6550,-9.77,20250107,5000,18.20,20250115,6550,-9.77,20250107,1775,232.96,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,100800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,400,2,7.21,588372790,101333,93.81,5600,5990,5510,7210,3890,5550,5806.33,1.33,0,7750,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1338,-18.42,4.23,12,0.45,-323.00,1406.00,6550,20250107,-9.16,1775,20240617,235.21,6550,-9.16,20250107,5000,19.00,20250115,6550,-9.16,20250107,1775,235.21,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250212,090757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,120,2,2.16,46435170,8271,7.66,5600,5710,5510,7210,3890,5550,5614.21,1.33,0,-2135,5883,5716,5583,5416,5283,5800,5500,112,1660,500,3990,10,1,22483843,1275,-17.55,4.03,12,0.04,-323.00,1406.00,6550,20250107,-13.44,1775,20240617,219.44,6550,-13.44,20250107,5000,13.40,20250115,6550,-13.44,20250107,1775,219.44,20240617,0.00,N,127120,500,112 억,,298331,N,N,0,N,00,N
20250211,160809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,-50,5,-0.89,589191810,105219,83.76,5470,5750,5450,7280,3920,5600,5599.72,1.39,0,-13509,5820,5710,5530,5420,5240,5765,5475,112,1680,500,4030,10,1,22483843,1248,-17.18,3.95,12,0.47,-323.00,1406.00,6550,20250107,-15.27,1775,20240617,212.68,6550,-15.27,20250107,5000,11.00,20250115,6550,-15.27,20250107,1775,212.68,20240617,0.00,N,127120,500,112 억,,312684,N,N,0,N,00,N
20250211,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-30,5,-0.54,571430370,102022,81.22,5470,5750,5450,7280,3920,5600,5601.05,1.39,0,-11076,5820,5710,5530,5420,5240,5765,5475,112,1680,500,4030,10,1,22483843,1252,-17.24,3.96,12,0.45,-323.00,1406.00,6550,20250107,-14.96,1775,20240617,213.80,6550,-14.96,20250107,5000,11.40,20250115,6550,-14.96,20250107,1775,213.80,20240617,0.00,N,127120,500,112 억,,312684,N,N,0,N,00,N
20250211,140810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,0,3,0.00,532680520,95093,75.70,5470,5750,5450,7280,3920,5600,5601.68,1.39,0,-8825,5820,5710,5530,5420,5240,5765,5475,112,1680,500,4030,10,1,22483843,1259,-17.34,3.98,12,0.42,-323.00,1406.00,6550,20250107,-14.50,1775,20240617,215.49,6550,-14.50,20250107,5000,12.00,20250115,6550,-14.50,20250107,1775,215.49,20240617,0.00,N,127120,500,112 억,,312684,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 160807 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 460 2 8.29 1642242960 278125 257.48 5600 6010 5510 7210 3890 5550 5904.56 1.33 0 12379 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1351 -18.61 4.27 12 1.24 -323.00 1406.00 6550 20250107 -8.24 1775 20240617 238.59 6550 -8.24 20250107 5000 20.20 20250115 6550 -8.24 20250107 1775 238.59 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
3 20250212 150806 57 100.00 KOSDAQ 일반서비스 N N N N N 5960 410 2 7.39 1537203310 260611 241.26 5600 6010 5510 7210 3890 5550 5898.46 1.33 0 11101 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1340 -18.45 4.24 12 1.16 -323.00 1406.00 6550 20250107 -9.01 1775 20240617 235.77 6550 -9.01 20250107 5000 19.20 20250115 6550 -9.01 20250107 1775 235.77 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
4 20250212 140808 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 360 2 6.49 1423358230 241543 223.61 5600 6010 5510 7210 3890 5550 5892.77 1.33 0 11551 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1329 -18.30 4.20 12 1.07 -323.00 1406.00 6550 20250107 -9.77 1775 20240617 232.96 6550 -9.77 20250107 5000 18.20 20250115 6550 -9.77 20250107 1775 232.96 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
5 20250212 130810 57 100.00 KOSDAQ 일반서비스 N N N N N 5980 430 2 7.75 1227960760 208882 193.37 5600 6010 5510 7210 3890 5550 5878.73 1.33 0 4881 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1345 -18.51 4.25 12 0.93 -323.00 1406.00 6550 20250107 -8.70 1775 20240617 236.90 6550 -8.70 20250107 5000 19.60 20250115 6550 -8.70 20250107 1775 236.90 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
6 20250212 120806 57 100.00 KOSDAQ 일반서비스 N N N N N 5890 340 2 6.13 1011187850 172431 159.63 5600 6010 5510 7210 3890 5550 5864.30 1.33 0 -6038 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1324 -18.24 4.19 12 0.77 -323.00 1406.00 6550 20250107 -10.08 1775 20240617 231.83 6550 -10.08 20250107 5000 17.80 20250115 6550 -10.08 20250107 1775 231.83 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
7 20250212 110805 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 360 2 6.49 963102310 164283 152.09 5600 6010 5510 7210 3890 5550 5862.46 1.33 0 -4817 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1329 -18.30 4.20 12 0.73 -323.00 1406.00 6550 20250107 -9.77 1775 20240617 232.96 6550 -9.77 20250107 5000 18.20 20250115 6550 -9.77 20250107 1775 232.96 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
8 20250212 100800 57 100.00 KOSDAQ 일반서비스 N N N N N 5950 400 2 7.21 588372790 101333 93.81 5600 5990 5510 7210 3890 5550 5806.33 1.33 0 7750 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1338 -18.42 4.23 12 0.45 -323.00 1406.00 6550 20250107 -9.16 1775 20240617 235.21 6550 -9.16 20250107 5000 19.00 20250115 6550 -9.16 20250107 1775 235.21 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
9 20250212 090757 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 120 2 2.16 46435170 8271 7.66 5600 5710 5510 7210 3890 5550 5614.21 1.33 0 -2135 5883 5716 5583 5416 5283 5800 5500 112 1660 500 3990 10 1 22483843 1275 -17.55 4.03 12 0.04 -323.00 1406.00 6550 20250107 -13.44 1775 20240617 219.44 6550 -13.44 20250107 5000 13.40 20250115 6550 -13.44 20250107 1775 219.44 20240617 0.00 N 127120 500 112 억 298331 N N 0 N 00 N
10 20250211 160809 57 100.00 KOSDAQ 일반서비스 N N N N N 5550 -50 5 -0.89 589191810 105219 83.76 5470 5750 5450 7280 3920 5600 5599.72 1.39 0 -13509 5820 5710 5530 5420 5240 5765 5475 112 1680 500 4030 10 1 22483843 1248 -17.18 3.95 12 0.47 -323.00 1406.00 6550 20250107 -15.27 1775 20240617 212.68 6550 -15.27 20250107 5000 11.00 20250115 6550 -15.27 20250107 1775 212.68 20240617 0.00 N 127120 500 112 억 312684 N N 0 N 00 N
11 20250211 150809 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -30 5 -0.54 571430370 102022 81.22 5470 5750 5450 7280 3920 5600 5601.05 1.39 0 -11076 5820 5710 5530 5420 5240 5765 5475 112 1680 500 4030 10 1 22483843 1252 -17.24 3.96 12 0.45 -323.00 1406.00 6550 20250107 -14.96 1775 20240617 213.80 6550 -14.96 20250107 5000 11.40 20250115 6550 -14.96 20250107 1775 213.80 20240617 0.00 N 127120 500 112 억 312684 N N 0 N 00 N
12 20250211 140810 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 0 3 0.00 532680520 95093 75.70 5470 5750 5450 7280 3920 5600 5601.68 1.39 0 -8825 5820 5710 5530 5420 5240 5765 5475 112 1680 500 4030 10 1 22483843 1259 -17.34 3.98 12 0.42 -323.00 1406.00 6550 20250107 -14.50 1775 20240617 215.49 6550 -14.50 20250107 5000 12.00 20250115 6550 -14.50 20250107 1775 215.49 20240617 0.00 N 127120 500 112 억 312684 N N 0 N 00 N