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
131220/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
20250212,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-10,5,-0.22,238010340,52804,90.99,4530,4545,4490,5880,3175,4530,4507.41,1.06,0,-676,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,337,8.76,0.81,12,0.71,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,4840,-6.61,20250123,4390,2.96,20250131,7520,-39.89,20240820,4115,9.84,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,150811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,-30,5,-0.66,231948760,51461,88.68,4530,4545,4490,5880,3175,4530,4507.27,1.06,0,-285,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,335,8.72,0.81,12,0.69,516.00,5569.00,7520,20240820,-40.16,4115,20241209,9.36,4840,-7.02,20250123,4390,2.51,20250131,7520,-40.16,20240820,4115,9.36,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,140813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,-35,5,-0.77,220326450,48874,84.22,4530,4545,4490,5880,3175,4530,4508.05,1.06,0,98,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,335,8.71,0.81,12,0.66,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,130815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-10,5,-0.22,218940575,48566,83.69,4530,4545,4490,5880,3175,4530,4508.10,1.06,0,-74,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,337,8.76,0.81,12,0.65,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,4840,-6.61,20250123,4390,2.96,20250131,7520,-39.89,20240820,4115,9.84,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,120811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4530,0,3,0.00,208160855,46171,79.56,4530,4545,4490,5880,3175,4530,4508.48,1.06,0,-553,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,338,8.78,0.81,12,0.62,516.00,5569.00,7520,20240820,-39.76,4115,20241209,10.09,4840,-6.40,20250123,4390,3.19,20250131,7520,-39.76,20240820,4115,10.09,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,110810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,-5,5,-0.11,190719025,42313,72.92,4530,4545,4495,5880,3175,4530,4507.34,1.06,0,-281,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,337,8.77,0.81,12,0.57,516.00,5569.00,7520,20240820,-39.83,4115,20241209,9.96,4840,-6.51,20250123,4390,3.08,20250131,7520,-39.83,20240820,4115,9.96,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,100805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,-35,5,-0.77,141494655,31377,54.07,4530,4545,4495,5880,3175,4530,4509.50,1.06,0,-657,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,335,8.71,0.81,12,0.42,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250212,090801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,5,2,0.11,7255700,1601,2.76,4530,4535,4530,5880,3175,4530,4531.98,1.06,0,-392,4640,4585,4555,4500,4470,4570,4485,37,1350,500,3080,5,1,7454490,338,8.79,0.81,12,0.02,516.00,5569.00,7520,20240820,-39.69,4115,20241209,10.21,4840,-6.30,20250123,4390,3.30,20250131,7520,-39.69,20240820,4115,10.21,20241209,1.91,N,131220,500,37 억,,78847,N,N,0,N,00,N
20250211,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4530,-70,5,-1.52,244775045,53730,100.47,4600,4610,4525,5980,3220,4600,4555.65,1.06,0,28,4700,4650,4600,4550,4500,4675,4575,37,1380,500,3120,5,1,7454490,338,8.78,0.81,12,0.72,516.00,5569.00,7520,20240820,-39.76,4115,20241209,10.09,4840,-6.40,20250123,4390,3.19,20250131,7520,-39.76,20240820,4115,10.09,20241209,2.23,N,131220,500,37 억,,78819,N,N,0,N,00,N
20250211,150814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-50,5,-1.09,214831705,47120,88.11,4600,4610,4525,5980,3220,4600,4559.25,1.06,0,234,4700,4650,4600,4550,4500,4675,4575,37,1380,500,3120,5,1,7454490,339,8.82,0.82,12,0.63,516.00,5569.00,7520,20240820,-39.49,4115,20241209,10.57,4840,-5.99,20250123,4390,3.64,20250131,7520,-39.49,20240820,4115,10.57,20241209,2.23,N,131220,500,37 억,,78819,N,N,0,N,00,N
20250211,140815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-40,5,-0.87,205030870,44964,84.08,4600,4610,4525,5980,3220,4600,4559.89,1.06,0,116,4700,4650,4600,4550,4500,4675,4575,37,1380,500,3120,5,1,7454490,340,8.84,0.82,12,0.60,516.00,5569.00,7520,20240820,-39.36,4115,20241209,10.81,4840,-5.79,20250123,4390,3.87,20250131,7520,-39.36,20240820,4115,10.81,20241209,2.23,N,131220,500,37 억,,78819,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 160812 57 100.00 KOSDAQ 유통 N N N N N 4520 -10 5 -0.22 238010340 52804 90.99 4530 4545 4490 5880 3175 4530 4507.41 1.06 0 -676 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 337 8.76 0.81 12 0.71 516.00 5569.00 7520 20240820 -39.89 4115 20241209 9.84 4840 -6.61 20250123 4390 2.96 20250131 7520 -39.89 20240820 4115 9.84 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
3 20250212 150811 57 100.00 KOSDAQ 유통 N N N N N 4500 -30 5 -0.66 231948760 51461 88.68 4530 4545 4490 5880 3175 4530 4507.27 1.06 0 -285 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 335 8.72 0.81 12 0.69 516.00 5569.00 7520 20240820 -40.16 4115 20241209 9.36 4840 -7.02 20250123 4390 2.51 20250131 7520 -40.16 20240820 4115 9.36 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
4 20250212 140813 57 100.00 KOSDAQ 유통 N N N N N 4495 -35 5 -0.77 220326450 48874 84.22 4530 4545 4490 5880 3175 4530 4508.05 1.06 0 98 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 335 8.71 0.81 12 0.66 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
5 20250212 130815 57 100.00 KOSDAQ 유통 N N N N N 4520 -10 5 -0.22 218940575 48566 83.69 4530 4545 4490 5880 3175 4530 4508.10 1.06 0 -74 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 337 8.76 0.81 12 0.65 516.00 5569.00 7520 20240820 -39.89 4115 20241209 9.84 4840 -6.61 20250123 4390 2.96 20250131 7520 -39.89 20240820 4115 9.84 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
6 20250212 120811 57 100.00 KOSDAQ 유통 N N N N N 4530 0 3 0.00 208160855 46171 79.56 4530 4545 4490 5880 3175 4530 4508.48 1.06 0 -553 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 338 8.78 0.81 12 0.62 516.00 5569.00 7520 20240820 -39.76 4115 20241209 10.09 4840 -6.40 20250123 4390 3.19 20250131 7520 -39.76 20240820 4115 10.09 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
7 20250212 110810 57 100.00 KOSDAQ 유통 N N N N N 4525 -5 5 -0.11 190719025 42313 72.92 4530 4545 4495 5880 3175 4530 4507.34 1.06 0 -281 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 337 8.77 0.81 12 0.57 516.00 5569.00 7520 20240820 -39.83 4115 20241209 9.96 4840 -6.51 20250123 4390 3.08 20250131 7520 -39.83 20240820 4115 9.96 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
8 20250212 100805 57 100.00 KOSDAQ 유통 N N N N N 4495 -35 5 -0.77 141494655 31377 54.07 4530 4545 4495 5880 3175 4530 4509.50 1.06 0 -657 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 335 8.71 0.81 12 0.42 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
9 20250212 090801 57 100.00 KOSDAQ 유통 N N N N N 4535 5 2 0.11 7255700 1601 2.76 4530 4535 4530 5880 3175 4530 4531.98 1.06 0 -392 4640 4585 4555 4500 4470 4570 4485 37 1350 500 3080 5 1 7454490 338 8.79 0.81 12 0.02 516.00 5569.00 7520 20240820 -39.69 4115 20241209 10.21 4840 -6.30 20250123 4390 3.30 20250131 7520 -39.69 20240820 4115 10.21 20241209 1.91 N 131220 500 37 억 78847 N N 0 N 00 N
10 20250211 160814 57 100.00 KOSDAQ 유통 N N N N N 4530 -70 5 -1.52 244775045 53730 100.47 4600 4610 4525 5980 3220 4600 4555.65 1.06 0 28 4700 4650 4600 4550 4500 4675 4575 37 1380 500 3120 5 1 7454490 338 8.78 0.81 12 0.72 516.00 5569.00 7520 20240820 -39.76 4115 20241209 10.09 4840 -6.40 20250123 4390 3.19 20250131 7520 -39.76 20240820 4115 10.09 20241209 2.23 N 131220 500 37 억 78819 N N 0 N 00 N
11 20250211 150814 57 100.00 KOSDAQ 유통 N N N N N 4550 -50 5 -1.09 214831705 47120 88.11 4600 4610 4525 5980 3220 4600 4559.25 1.06 0 234 4700 4650 4600 4550 4500 4675 4575 37 1380 500 3120 5 1 7454490 339 8.82 0.82 12 0.63 516.00 5569.00 7520 20240820 -39.49 4115 20241209 10.57 4840 -5.99 20250123 4390 3.64 20250131 7520 -39.49 20240820 4115 10.57 20241209 2.23 N 131220 500 37 억 78819 N N 0 N 00 N
12 20250211 140815 57 100.00 KOSDAQ 유통 N N N N N 4560 -40 5 -0.87 205030870 44964 84.08 4600 4610 4525 5980 3220 4600 4559.89 1.06 0 116 4700 4650 4600 4550 4500 4675 4575 37 1380 500 3120 5 1 7454490 340 8.84 0.82 12 0.60 516.00 5569.00 7520 20240820 -39.36 4115 20241209 10.81 4840 -5.79 20250123 4390 3.87 20250131 7520 -39.36 20240820 4115 10.81 20241209 2.23 N 131220 500 37 억 78819 N N 0 N 00 N