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
130580/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
20250212,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4735,-10,5,-0.21,5423035,1144,38.08,4750,4750,4720,6160,3325,4745,4740.42,43.87,0,-32,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,729,7.03,0.80,12,0.01,674.00,5889.00,6230,20240216,-24.00,4585,20240805,3.27,4880,-2.97,20250206,4710,0.53,20250207,6230,-24.00,20240216,4585,3.27,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,0,3,0.00,5153010,1087,36.19,4750,4750,4720,6160,3325,4745,4740.58,43.87,0,-1,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,731,7.04,0.81,12,0.01,674.00,5889.00,6230,20240216,-23.84,4585,20240805,3.49,4880,-2.77,20250206,4710,0.74,20250207,6230,-23.84,20240216,4585,3.49,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4735,-10,5,-0.21,4026030,849,28.26,4750,4750,4720,6160,3325,4745,4742.08,43.87,0,-1,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,729,7.03,0.80,12,0.01,674.00,5889.00,6230,20240216,-24.00,4585,20240805,3.27,4880,-2.97,20250206,4710,0.53,20250207,6230,-24.00,20240216,4585,3.27,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,130813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,-5,5,-0.11,3087945,651,21.67,4750,4750,4720,6160,3325,4745,4743.39,43.87,0,-1,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,730,7.03,0.80,12,0.00,674.00,5889.00,6230,20240216,-23.92,4585,20240805,3.38,4880,-2.87,20250206,4710,0.64,20250207,6230,-23.92,20240216,4585,3.38,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,120809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,0,3,0.00,2737170,577,19.21,4750,4750,4720,6160,3325,4745,4743.80,43.87,0,-1,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,731,7.04,0.81,12,0.00,674.00,5889.00,6230,20240216,-23.84,4585,20240805,3.49,4880,-2.77,20250206,4710,0.74,20250207,6230,-23.84,20240216,4585,3.49,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,110808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,5,2,0.11,2689720,567,18.87,4750,4750,4720,6160,3325,4745,4743.77,43.87,0,-1,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,732,7.05,0.81,12,0.00,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4710,0.85,20250207,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,100803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,-5,5,-0.11,941785,199,6.62,4750,4750,4720,6160,3325,4745,4732.59,43.87,0,4,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,730,7.03,0.80,12,0.00,674.00,5889.00,6230,20240216,-23.92,4585,20240805,3.38,4880,-2.87,20250206,4710,0.64,20250207,6230,-23.92,20240216,4585,3.38,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250212,090800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4730,-15,5,-0.32,421500,89,2.96,4750,4750,4730,6160,3325,4745,4735.96,43.87,0,6,4795,4770,4755,4730,4715,4762,4722,77,1415,500,3410,5,1,15400000,728,7.02,0.80,12,0.00,674.00,5889.00,6230,20240216,-24.08,4585,20240805,3.16,4880,-3.07,20250206,4710,0.42,20250207,6230,-24.08,20240216,4585,3.16,20240805,0.08,N,130580,500,77 억,,6755928,N,N,0,N,00,N
20250211,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,-5,5,-0.11,14273935,3004,66.14,4750,4780,4740,6170,3325,4750,4751.64,43.89,0,-64,4793,4771,4753,4731,4713,4762,4722,77,1420,500,3420,5,1,15400000,731,7.04,0.81,12,0.02,674.00,5889.00,6230,20240216,-23.84,4585,20240805,3.49,4880,-2.77,20250206,4710,0.74,20250207,6230,-23.84,20240216,4585,3.49,20240805,0.08,N,130580,500,77 억,,6758342,N,N,0,N,00,N
20250211,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,13633285,2869,63.17,4750,4780,4740,6170,3325,4750,4751.93,43.89,0,-64,4793,4771,4753,4731,4713,4762,4722,77,1420,500,3420,5,1,15400000,732,7.05,0.81,12,0.02,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4710,0.85,20250207,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6758342,N,N,0,N,00,N
20250211,140813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,12717005,2676,58.92,4750,4780,4740,6170,3325,4750,4752.24,43.89,0,-64,4793,4771,4753,4731,4713,4762,4722,77,1420,500,3420,5,1,15400000,732,7.05,0.81,12,0.02,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4710,0.85,20250207,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6758342,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 160811 57 100.00 KOSDAQ 일반서비스 N N N N N 4735 -10 5 -0.21 5423035 1144 38.08 4750 4750 4720 6160 3325 4745 4740.42 43.87 0 -32 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 729 7.03 0.80 12 0.01 674.00 5889.00 6230 20240216 -24.00 4585 20240805 3.27 4880 -2.97 20250206 4710 0.53 20250207 6230 -24.00 20240216 4585 3.27 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
3 20250212 150809 57 100.00 KOSDAQ 일반서비스 N N N N N 4745 0 3 0.00 5153010 1087 36.19 4750 4750 4720 6160 3325 4745 4740.58 43.87 0 -1 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 731 7.04 0.81 12 0.01 674.00 5889.00 6230 20240216 -23.84 4585 20240805 3.49 4880 -2.77 20250206 4710 0.74 20250207 6230 -23.84 20240216 4585 3.49 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
4 20250212 140811 57 100.00 KOSDAQ 일반서비스 N N N N N 4735 -10 5 -0.21 4026030 849 28.26 4750 4750 4720 6160 3325 4745 4742.08 43.87 0 -1 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 729 7.03 0.80 12 0.01 674.00 5889.00 6230 20240216 -24.00 4585 20240805 3.27 4880 -2.97 20250206 4710 0.53 20250207 6230 -24.00 20240216 4585 3.27 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
5 20250212 130813 57 100.00 KOSDAQ 일반서비스 N N N N N 4740 -5 5 -0.11 3087945 651 21.67 4750 4750 4720 6160 3325 4745 4743.39 43.87 0 -1 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 730 7.03 0.80 12 0.00 674.00 5889.00 6230 20240216 -23.92 4585 20240805 3.38 4880 -2.87 20250206 4710 0.64 20250207 6230 -23.92 20240216 4585 3.38 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
6 20250212 120809 57 100.00 KOSDAQ 일반서비스 N N N N N 4745 0 3 0.00 2737170 577 19.21 4750 4750 4720 6160 3325 4745 4743.80 43.87 0 -1 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 731 7.04 0.81 12 0.00 674.00 5889.00 6230 20240216 -23.84 4585 20240805 3.49 4880 -2.77 20250206 4710 0.74 20250207 6230 -23.84 20240216 4585 3.49 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
7 20250212 110808 57 100.00 KOSDAQ 일반서비스 N N N N N 4750 5 2 0.11 2689720 567 18.87 4750 4750 4720 6160 3325 4745 4743.77 43.87 0 -1 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 732 7.05 0.81 12 0.00 674.00 5889.00 6230 20240216 -23.76 4585 20240805 3.60 4880 -2.66 20250206 4710 0.85 20250207 6230 -23.76 20240216 4585 3.60 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
8 20250212 100803 57 100.00 KOSDAQ 일반서비스 N N N N N 4740 -5 5 -0.11 941785 199 6.62 4750 4750 4720 6160 3325 4745 4732.59 43.87 0 4 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 730 7.03 0.80 12 0.00 674.00 5889.00 6230 20240216 -23.92 4585 20240805 3.38 4880 -2.87 20250206 4710 0.64 20250207 6230 -23.92 20240216 4585 3.38 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
9 20250212 090800 57 100.00 KOSDAQ 일반서비스 N N N N N 4730 -15 5 -0.32 421500 89 2.96 4750 4750 4730 6160 3325 4745 4735.96 43.87 0 6 4795 4770 4755 4730 4715 4762 4722 77 1415 500 3410 5 1 15400000 728 7.02 0.80 12 0.00 674.00 5889.00 6230 20240216 -24.08 4585 20240805 3.16 4880 -3.07 20250206 4710 0.42 20250207 6230 -24.08 20240216 4585 3.16 20240805 0.08 N 130580 500 77 억 6755928 N N 0 N 00 N
10 20250211 160812 57 100.00 KOSDAQ 일반서비스 N N N N N 4745 -5 5 -0.11 14273935 3004 66.14 4750 4780 4740 6170 3325 4750 4751.64 43.89 0 -64 4793 4771 4753 4731 4713 4762 4722 77 1420 500 3420 5 1 15400000 731 7.04 0.81 12 0.02 674.00 5889.00 6230 20240216 -23.84 4585 20240805 3.49 4880 -2.77 20250206 4710 0.74 20250207 6230 -23.84 20240216 4585 3.49 20240805 0.08 N 130580 500 77 억 6758342 N N 0 N 00 N
11 20250211 150812 57 100.00 KOSDAQ 일반서비스 N N N N N 4750 0 3 0.00 13633285 2869 63.17 4750 4780 4740 6170 3325 4750 4751.93 43.89 0 -64 4793 4771 4753 4731 4713 4762 4722 77 1420 500 3420 5 1 15400000 732 7.05 0.81 12 0.02 674.00 5889.00 6230 20240216 -23.76 4585 20240805 3.60 4880 -2.66 20250206 4710 0.85 20250207 6230 -23.76 20240216 4585 3.60 20240805 0.08 N 130580 500 77 억 6758342 N N 0 N 00 N
12 20250211 140813 57 100.00 KOSDAQ 일반서비스 N N N N N 4750 0 3 0.00 12717005 2676 58.92 4750 4780 4740 6170 3325 4750 4752.24 43.89 0 -64 4793 4771 4753 4731 4713 4762 4722 77 1420 500 3420 5 1 15400000 732 7.05 0.81 12 0.02 674.00 5889.00 6230 20240216 -23.76 4585 20240805 3.60 4880 -2.66 20250206 4710 0.85 20250207 6230 -23.76 20240216 4585 3.60 20240805 0.08 N 130580 500 77 억 6758342 N N 0 N 00 N