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
140070/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
20250212,160822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-25,5,-0.91,162008575,58895,83.51,2775,2780,2725,3585,1935,2760,2750.80,0.84,0,-8100,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1012,17.42,0.52,12,0.16,157.00,5239.00,4520,20240207,-39.49,2390,20241210,14.44,3260,-16.10,20250131,2520,8.53,20250102,4260,-35.80,20240404,2390,14.44,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,150819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,5,2,0.18,153293190,55713,78.99,2775,2780,2725,3585,1935,2760,2751.48,0.84,0,-8824,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1023,17.61,0.53,12,0.15,157.00,5239.00,4520,20240207,-38.83,2390,20241210,15.69,3260,-15.18,20250131,2520,9.72,20250102,4260,-35.09,20240404,2390,15.69,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,140822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-5,5,-0.18,139310635,50635,71.79,2775,2780,2725,3585,1935,2760,2751.27,0.84,0,-9222,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1019,17.55,0.53,12,0.14,157.00,5239.00,4520,20240207,-39.05,2390,20241210,15.27,3260,-15.49,20250131,2520,9.33,20250102,4260,-35.33,20240404,2390,15.27,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,130824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-25,5,-0.91,112489410,40884,57.97,2775,2780,2725,3585,1935,2760,2751.43,0.84,0,-6961,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1012,17.42,0.52,12,0.11,157.00,5239.00,4520,20240207,-39.49,2390,20241210,14.44,3260,-16.10,20250131,2520,8.53,20250102,4260,-35.80,20240404,2390,14.44,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,120820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,5,2,0.18,89914060,32665,46.31,2775,2780,2725,3585,1935,2760,2752.61,0.84,0,-1317,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1023,17.61,0.53,12,0.09,157.00,5239.00,4520,20240207,-38.83,2390,20241210,15.69,3260,-15.18,20250131,2520,9.72,20250102,4260,-35.09,20240404,2390,15.69,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,110819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,5,2,0.18,82200765,29868,42.35,2775,2780,2725,3585,1935,2760,2752.13,0.84,0,-1045,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1023,17.61,0.53,12,0.08,157.00,5239.00,4520,20240207,-38.83,2390,20241210,15.69,3260,-15.18,20250131,2520,9.72,20250102,4260,-35.09,20240404,2390,15.69,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,100814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,5,2,0.18,69017950,25074,35.55,2775,2780,2725,3585,1935,2760,2752.57,0.84,0,-634,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1023,17.61,0.53,12,0.07,157.00,5239.00,4520,20240207,-38.83,2390,20241210,15.69,3260,-15.18,20250131,2520,9.72,20250102,4260,-35.09,20240404,2390,15.69,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250212,090808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,10,2,0.36,27809225,10027,14.22,2775,2780,2750,3585,1935,2760,2773.43,0.84,0,-1235,2796,2777,2756,2737,2716,2767,2727,37,825,100,1710,5,1,36988000,1025,17.64,0.53,12,0.03,157.00,5239.00,4520,20240207,-38.72,2390,20241210,15.90,3260,-15.03,20250131,2520,9.92,20250102,4260,-34.98,20240404,2390,15.90,20241210,2.34,N,140070,100,36 억,,309137,N,N,0,N,00,N
20250211,160824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-5,5,-0.18,184222930,66885,52.90,2765,2775,2735,3590,1940,2765,2754.32,0.90,0,-25109,2828,2796,2753,2721,2678,2775,2700,37,825,100,1710,5,1,36988000,1021,17.58,0.53,12,0.18,157.00,5239.00,4520,20240207,-38.94,2390,20241210,15.48,3260,-15.34,20250131,2520,9.52,20250102,4260,-35.21,20240404,2390,15.48,20241210,2.29,N,140070,100,36 억,,333923,N,N,0,N,00,N
20250211,150823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-15,5,-0.54,175259185,63630,50.33,2765,2775,2735,3590,1940,2765,2754.35,0.90,0,-23579,2828,2796,2753,2721,2678,2775,2700,37,825,100,1710,5,1,36988000,1017,17.52,0.52,12,0.17,157.00,5239.00,4520,20240207,-39.16,2390,20241210,15.06,3260,-15.64,20250131,2520,9.13,20250102,4260,-35.45,20240404,2390,15.06,20241210,2.29,N,140070,100,36 억,,333923,N,N,0,N,00,N
20250211,140824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-5,5,-0.18,156587945,56830,44.95,2765,2775,2745,3590,1940,2765,2755.37,0.90,0,-22553,2828,2796,2753,2721,2678,2775,2700,37,825,100,1710,5,1,36988000,1021,17.58,0.53,12,0.15,157.00,5239.00,4520,20240207,-38.94,2390,20241210,15.48,3260,-15.34,20250131,2520,9.52,20250102,4260,-35.21,20240404,2390,15.48,20241210,2.29,N,140070,100,36 억,,333923,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 160822 57 100.00 KOSDAQ 유통 N N N N N 2735 -25 5 -0.91 162008575 58895 83.51 2775 2780 2725 3585 1935 2760 2750.80 0.84 0 -8100 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1012 17.42 0.52 12 0.16 157.00 5239.00 4520 20240207 -39.49 2390 20241210 14.44 3260 -16.10 20250131 2520 8.53 20250102 4260 -35.80 20240404 2390 14.44 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
3 20250212 150819 57 100.00 KOSDAQ 유통 N N N N N 2765 5 2 0.18 153293190 55713 78.99 2775 2780 2725 3585 1935 2760 2751.48 0.84 0 -8824 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1023 17.61 0.53 12 0.15 157.00 5239.00 4520 20240207 -38.83 2390 20241210 15.69 3260 -15.18 20250131 2520 9.72 20250102 4260 -35.09 20240404 2390 15.69 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
4 20250212 140822 57 100.00 KOSDAQ 유통 N N N N N 2755 -5 5 -0.18 139310635 50635 71.79 2775 2780 2725 3585 1935 2760 2751.27 0.84 0 -9222 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1019 17.55 0.53 12 0.14 157.00 5239.00 4520 20240207 -39.05 2390 20241210 15.27 3260 -15.49 20250131 2520 9.33 20250102 4260 -35.33 20240404 2390 15.27 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
5 20250212 130824 57 100.00 KOSDAQ 유통 N N N N N 2735 -25 5 -0.91 112489410 40884 57.97 2775 2780 2725 3585 1935 2760 2751.43 0.84 0 -6961 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1012 17.42 0.52 12 0.11 157.00 5239.00 4520 20240207 -39.49 2390 20241210 14.44 3260 -16.10 20250131 2520 8.53 20250102 4260 -35.80 20240404 2390 14.44 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
6 20250212 120820 57 100.00 KOSDAQ 유통 N N N N N 2765 5 2 0.18 89914060 32665 46.31 2775 2780 2725 3585 1935 2760 2752.61 0.84 0 -1317 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1023 17.61 0.53 12 0.09 157.00 5239.00 4520 20240207 -38.83 2390 20241210 15.69 3260 -15.18 20250131 2520 9.72 20250102 4260 -35.09 20240404 2390 15.69 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
7 20250212 110819 57 100.00 KOSDAQ 유통 N N N N N 2765 5 2 0.18 82200765 29868 42.35 2775 2780 2725 3585 1935 2760 2752.13 0.84 0 -1045 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1023 17.61 0.53 12 0.08 157.00 5239.00 4520 20240207 -38.83 2390 20241210 15.69 3260 -15.18 20250131 2520 9.72 20250102 4260 -35.09 20240404 2390 15.69 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
8 20250212 100814 57 100.00 KOSDAQ 유통 N N N N N 2765 5 2 0.18 69017950 25074 35.55 2775 2780 2725 3585 1935 2760 2752.57 0.84 0 -634 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1023 17.61 0.53 12 0.07 157.00 5239.00 4520 20240207 -38.83 2390 20241210 15.69 3260 -15.18 20250131 2520 9.72 20250102 4260 -35.09 20240404 2390 15.69 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
9 20250212 090808 57 100.00 KOSDAQ 유통 N N N N N 2770 10 2 0.36 27809225 10027 14.22 2775 2780 2750 3585 1935 2760 2773.43 0.84 0 -1235 2796 2777 2756 2737 2716 2767 2727 37 825 100 1710 5 1 36988000 1025 17.64 0.53 12 0.03 157.00 5239.00 4520 20240207 -38.72 2390 20241210 15.90 3260 -15.03 20250131 2520 9.92 20250102 4260 -34.98 20240404 2390 15.90 20241210 2.34 N 140070 100 36 억 309137 N N 0 N 00 N
10 20250211 160824 57 100.00 KOSDAQ 유통 N N N N N 2760 -5 5 -0.18 184222930 66885 52.90 2765 2775 2735 3590 1940 2765 2754.32 0.90 0 -25109 2828 2796 2753 2721 2678 2775 2700 37 825 100 1710 5 1 36988000 1021 17.58 0.53 12 0.18 157.00 5239.00 4520 20240207 -38.94 2390 20241210 15.48 3260 -15.34 20250131 2520 9.52 20250102 4260 -35.21 20240404 2390 15.48 20241210 2.29 N 140070 100 36 억 333923 N N 0 N 00 N
11 20250211 150823 57 100.00 KOSDAQ 유통 N N N N N 2750 -15 5 -0.54 175259185 63630 50.33 2765 2775 2735 3590 1940 2765 2754.35 0.90 0 -23579 2828 2796 2753 2721 2678 2775 2700 37 825 100 1710 5 1 36988000 1017 17.52 0.52 12 0.17 157.00 5239.00 4520 20240207 -39.16 2390 20241210 15.06 3260 -15.64 20250131 2520 9.13 20250102 4260 -35.45 20240404 2390 15.06 20241210 2.29 N 140070 100 36 억 333923 N N 0 N 00 N
12 20250211 140824 57 100.00 KOSDAQ 유통 N N N N N 2760 -5 5 -0.18 156587945 56830 44.95 2765 2775 2745 3590 1940 2765 2755.37 0.90 0 -22553 2828 2796 2753 2721 2678 2775 2700 37 825 100 1710 5 1 36988000 1021 17.58 0.53 12 0.15 157.00 5239.00 4520 20240207 -38.94 2390 20241210 15.48 3260 -15.34 20250131 2520 9.52 20250102 4260 -35.21 20240404 2390 15.48 20241210 2.29 N 140070 100 36 억 333923 N N 0 N 00 N