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
142210/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
20250212,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,140,2,2.50,4193529760,735498,281.19,5580,5920,5530,7260,3920,5590,5701.55,0.19,0,-64961,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1103,5.91,1.00,12,3.82,970.00,5719.00,7800,20240130,-26.54,4135,20241210,38.57,5980,-4.18,20250115,4950,15.76,20250102,7700,-25.58,20240514,4135,38.57,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,150822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,110,2,1.97,3660259960,642306,245.56,5580,5920,5530,7260,3920,5590,5698.62,0.19,0,-68156,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1097,5.88,1.00,12,3.34,970.00,5719.00,7800,20240130,-26.92,4135,20241210,37.85,5980,-4.68,20250115,4950,15.15,20250102,7700,-25.97,20240514,4135,37.85,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,140825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-20,5,-0.36,718115960,128551,49.15,5580,5650,5530,7260,3920,5590,5586.23,0.19,0,-8447,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1072,5.74,0.97,12,0.67,970.00,5719.00,7800,20240130,-28.59,4135,20241210,34.70,5980,-6.86,20250115,4950,12.53,20250102,7700,-27.66,20240514,4135,34.70,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,130827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-10,5,-0.18,611834900,109429,41.84,5580,5650,5530,7260,3920,5590,5591.16,0.19,0,-12453,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1074,5.75,0.98,12,0.57,970.00,5719.00,7800,20240130,-28.46,4135,20241210,34.95,5980,-6.69,20250115,4950,12.73,20250102,7700,-27.53,20240514,4135,34.95,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,120823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-10,5,-0.18,515480460,92143,35.23,5580,5650,5530,7260,3920,5590,5594.35,0.19,0,-7717,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1074,5.75,0.98,12,0.48,970.00,5719.00,7800,20240130,-28.46,4135,20241210,34.95,5980,-6.69,20250115,4950,12.73,20250102,7700,-27.53,20240514,4135,34.95,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,110822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,30,2,0.54,421727240,75405,28.83,5580,5650,5530,7260,3920,5590,5592.83,0.19,0,-4367,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1082,5.79,0.98,12,0.39,970.00,5719.00,7800,20240130,-27.95,4135,20241210,35.91,5980,-6.02,20250115,4950,13.54,20250102,7700,-27.01,20240514,4135,35.91,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,100817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,10,2,0.18,282490420,50549,19.33,5580,5650,5530,7260,3920,5590,5588.45,0.19,0,-7700,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1078,5.77,0.98,12,0.26,970.00,5719.00,7800,20240130,-28.21,4135,20241210,35.43,5980,-6.35,20250115,4950,13.13,20250102,7700,-27.27,20240514,4135,35.43,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250212,090811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,10,2,0.18,61366450,11009,4.21,5580,5610,5550,7260,3920,5590,5574.21,0.19,0,-6561,5816,5702,5626,5512,5436,5665,5475,96,1670,500,4020,10,1,19246092,1078,5.77,0.98,12,0.06,970.00,5719.00,7800,20240130,-28.21,4135,20241210,35.43,5980,-6.35,20250115,4950,13.13,20250102,7700,-27.27,20240514,4135,35.43,20241210,3.29,N,142210,500,96 억,,36889,N,N,0,N,00,N
20250211,160827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-50,5,-0.89,1444454980,257355,106.23,5640,5740,5550,7330,3950,5640,5612.76,0.36,0,-33121,5846,5742,5596,5492,5346,5795,5545,96,1690,500,4060,10,1,19246092,1076,5.76,0.98,12,1.34,970.00,5719.00,7800,20240130,-28.33,4135,20241210,35.19,5980,-6.52,20250115,4950,12.93,20250102,7700,-27.40,20240514,4135,35.19,20241210,3.26,N,142210,500,96 억,,70020,N,N,0,N,00,N
20250211,150826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,-30,5,-0.53,1343686420,239332,98.79,5640,5740,5550,7330,3950,5640,5614.32,0.36,0,-34735,5846,5742,5596,5492,5346,5795,5545,96,1690,500,4060,10,1,19246092,1080,5.78,0.98,12,1.24,970.00,5719.00,7800,20240130,-28.08,4135,20241210,35.67,5980,-6.19,20250115,4950,13.33,20250102,7700,-27.14,20240514,4135,35.67,20241210,3.26,N,142210,500,96 억,,70020,N,N,0,N,00,N
20250211,140827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-10,5,-0.18,1267957180,225848,93.23,5640,5740,5550,7330,3950,5640,5614.21,0.36,0,-33573,5846,5742,5596,5492,5346,5795,5545,96,1690,500,4060,10,1,19246092,1084,5.80,0.98,12,1.17,970.00,5719.00,7800,20240130,-27.82,4135,20241210,36.15,5980,-5.85,20250115,4950,13.74,20250102,7700,-26.88,20240514,4135,36.15,20241210,3.26,N,142210,500,96 억,,70020,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 160825 57 100.00 KOSDAQ 유통 N N N N N 5730 140 2 2.50 4193529760 735498 281.19 5580 5920 5530 7260 3920 5590 5701.55 0.19 0 -64961 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1103 5.91 1.00 12 3.82 970.00 5719.00 7800 20240130 -26.54 4135 20241210 38.57 5980 -4.18 20250115 4950 15.76 20250102 7700 -25.58 20240514 4135 38.57 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
3 20250212 150822 57 100.00 KOSDAQ 유통 N N N N N 5700 110 2 1.97 3660259960 642306 245.56 5580 5920 5530 7260 3920 5590 5698.62 0.19 0 -68156 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1097 5.88 1.00 12 3.34 970.00 5719.00 7800 20240130 -26.92 4135 20241210 37.85 5980 -4.68 20250115 4950 15.15 20250102 7700 -25.97 20240514 4135 37.85 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
4 20250212 140825 57 100.00 KOSDAQ 유통 N N N N N 5570 -20 5 -0.36 718115960 128551 49.15 5580 5650 5530 7260 3920 5590 5586.23 0.19 0 -8447 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1072 5.74 0.97 12 0.67 970.00 5719.00 7800 20240130 -28.59 4135 20241210 34.70 5980 -6.86 20250115 4950 12.53 20250102 7700 -27.66 20240514 4135 34.70 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
5 20250212 130827 57 100.00 KOSDAQ 유통 N N N N N 5580 -10 5 -0.18 611834900 109429 41.84 5580 5650 5530 7260 3920 5590 5591.16 0.19 0 -12453 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1074 5.75 0.98 12 0.57 970.00 5719.00 7800 20240130 -28.46 4135 20241210 34.95 5980 -6.69 20250115 4950 12.73 20250102 7700 -27.53 20240514 4135 34.95 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
6 20250212 120823 57 100.00 KOSDAQ 유통 N N N N N 5580 -10 5 -0.18 515480460 92143 35.23 5580 5650 5530 7260 3920 5590 5594.35 0.19 0 -7717 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1074 5.75 0.98 12 0.48 970.00 5719.00 7800 20240130 -28.46 4135 20241210 34.95 5980 -6.69 20250115 4950 12.73 20250102 7700 -27.53 20240514 4135 34.95 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
7 20250212 110822 57 100.00 KOSDAQ 유통 N N N N N 5620 30 2 0.54 421727240 75405 28.83 5580 5650 5530 7260 3920 5590 5592.83 0.19 0 -4367 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1082 5.79 0.98 12 0.39 970.00 5719.00 7800 20240130 -27.95 4135 20241210 35.91 5980 -6.02 20250115 4950 13.54 20250102 7700 -27.01 20240514 4135 35.91 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
8 20250212 100817 57 100.00 KOSDAQ 유통 N N N N N 5600 10 2 0.18 282490420 50549 19.33 5580 5650 5530 7260 3920 5590 5588.45 0.19 0 -7700 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1078 5.77 0.98 12 0.26 970.00 5719.00 7800 20240130 -28.21 4135 20241210 35.43 5980 -6.35 20250115 4950 13.13 20250102 7700 -27.27 20240514 4135 35.43 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
9 20250212 090811 57 100.00 KOSDAQ 유통 N N N N N 5600 10 2 0.18 61366450 11009 4.21 5580 5610 5550 7260 3920 5590 5574.21 0.19 0 -6561 5816 5702 5626 5512 5436 5665 5475 96 1670 500 4020 10 1 19246092 1078 5.77 0.98 12 0.06 970.00 5719.00 7800 20240130 -28.21 4135 20241210 35.43 5980 -6.35 20250115 4950 13.13 20250102 7700 -27.27 20240514 4135 35.43 20241210 3.29 N 142210 500 96 억 36889 N N 0 N 00 N
10 20250211 160827 57 100.00 KOSDAQ 유통 N N N N N 5590 -50 5 -0.89 1444454980 257355 106.23 5640 5740 5550 7330 3950 5640 5612.76 0.36 0 -33121 5846 5742 5596 5492 5346 5795 5545 96 1690 500 4060 10 1 19246092 1076 5.76 0.98 12 1.34 970.00 5719.00 7800 20240130 -28.33 4135 20241210 35.19 5980 -6.52 20250115 4950 12.93 20250102 7700 -27.40 20240514 4135 35.19 20241210 3.26 N 142210 500 96 억 70020 N N 0 N 00 N
11 20250211 150826 57 100.00 KOSDAQ 유통 N N N N N 5610 -30 5 -0.53 1343686420 239332 98.79 5640 5740 5550 7330 3950 5640 5614.32 0.36 0 -34735 5846 5742 5596 5492 5346 5795 5545 96 1690 500 4060 10 1 19246092 1080 5.78 0.98 12 1.24 970.00 5719.00 7800 20240130 -28.08 4135 20241210 35.67 5980 -6.19 20250115 4950 13.33 20250102 7700 -27.14 20240514 4135 35.67 20241210 3.26 N 142210 500 96 억 70020 N N 0 N 00 N
12 20250211 140827 57 100.00 KOSDAQ 유통 N N N N N 5630 -10 5 -0.18 1267957180 225848 93.23 5640 5740 5550 7330 3950 5640 5614.21 0.36 0 -33573 5846 5742 5596 5492 5346 5795 5545 96 1690 500 4060 10 1 19246092 1084 5.80 0.98 12 1.17 970.00 5719.00 7800 20240130 -27.82 4135 20241210 36.15 5980 -5.85 20250115 4950 13.74 20250102 7700 -26.88 20240514 4135 36.15 20241210 3.26 N 142210 500 96 억 70020 N N 0 N 00 N