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
142760/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,,일반서비스,N,N,N,N, ,N,1256,-12,5,-0.95,33662494,26715,57.16,1290,1290,1248,1648,888,1268,1260.06,0.00,0,-6119,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,474,5.04,1.23,12,0.07,249.00,1022.00,4500,20240502,-72.09,999,20250203,25.73,1410,-10.92,20250206,999,25.73,20250203,4500,-72.09,20240502,999,25.73,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1267,-1,5,-0.08,31093291,24669,52.78,1290,1290,1248,1648,888,1268,1260.42,0.00,0,-5770,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,478,5.09,1.24,12,0.07,249.00,1022.00,4500,20240502,-71.84,999,20250203,26.83,1410,-10.14,20250206,999,26.83,20250203,4500,-71.84,20240502,999,26.83,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1255,-13,5,-1.03,23990105,19046,40.75,1290,1290,1248,1648,888,1268,1259.59,0.00,0,-3917,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,474,5.04,1.23,12,0.05,249.00,1022.00,4500,20240502,-72.11,999,20250203,25.63,1410,-10.99,20250206,999,25.63,20250203,4500,-72.11,20240502,999,25.63,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,130828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1254,-14,5,-1.10,21340449,16935,36.23,1290,1290,1248,1648,888,1268,1260.14,0.00,0,-3510,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,473,5.04,1.23,12,0.04,249.00,1022.00,4500,20240502,-72.13,999,20250203,25.53,1410,-11.06,20250206,999,25.53,20250203,4500,-72.13,20240502,999,25.53,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,120823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1262,-6,5,-0.47,17549107,13924,29.79,1290,1290,1248,1648,888,1268,1260.35,0.00,0,-3134,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,476,5.07,1.23,12,0.04,249.00,1022.00,4500,20240502,-71.96,999,20250203,26.33,1410,-10.50,20250206,999,26.33,20250203,4500,-71.96,20240502,999,26.33,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,110823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1256,-12,5,-0.95,12552839,9963,21.32,1290,1290,1248,1648,888,1268,1259.95,0.00,0,-2399,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,474,5.04,1.23,12,0.03,249.00,1022.00,4500,20240502,-72.09,999,20250203,25.73,1410,-10.92,20250206,999,25.73,20250203,4500,-72.09,20240502,999,25.73,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,100817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1263,-5,5,-0.39,9307359,7378,15.78,1290,1290,1248,1648,888,1268,1261.50,0.00,0,-1651,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,477,5.07,1.24,12,0.02,249.00,1022.00,4500,20240502,-71.93,999,20250203,26.43,1410,-10.43,20250206,999,26.43,20250203,4500,-71.93,20240502,999,26.43,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250212,090811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1268,0,3,0.00,1929321,1519,3.25,1290,1290,1268,1648,888,1268,1270.13,0.00,0,-614,1303,1285,1266,1248,1229,1294,1257,189,380,500,860,1,1,37734811,478,5.09,1.24,12,0.00,249.00,1022.00,4500,20240502,-71.82,999,20250203,26.93,1410,-10.07,20250206,999,26.93,20250203,4500,-71.82,20240502,999,26.93,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250211,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1268,26,2,2.09,59293661,46740,87.12,1247,1284,1247,1614,870,1242,1268.61,0.00,0,668,1315,1278,1254,1217,1193,1266,1205,189,372,500,840,1,1,37734811,478,5.09,1.24,12,0.12,249.00,1022.00,4500,20240502,-71.82,999,20250203,26.93,1410,-10.07,20250206,999,26.93,20250203,4500,-71.82,20240502,999,26.93,20250203,0.28,N,142760,500,188 억,,0,N,N,0,N,00,N
20250211,150826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1263,21,2,1.69,51283406,40422,75.34,1247,1284,1247,1614,870,1242,1268.70,0.00,0,1004,1315,1278,1254,1217,1193,1266,1205,189,372,500,840,1,1,37734811,477,5.07,1.24,12,0.11,249.00,1022.00,4500,20240502,-71.93,999,20250203,26.43,1410,-10.43,20250206,999,26.43,20250203,4500,-71.93,20240502,999,26.43,20250203,0.28,N,142760,500,188 억,,0,N,N,0,N,00,N
20250211,140827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1261,19,2,1.53,44950849,35406,65.99,1247,1284,1247,1614,870,1242,1269.58,0.00,0,1259,1315,1278,1254,1217,1193,1266,1205,189,372,500,840,1,1,37734811,476,5.06,1.23,12,0.09,249.00,1022.00,4500,20240502,-71.98,999,20250203,26.23,1410,-10.57,20250206,999,26.23,20250203,4500,-71.98,20240502,999,26.23,20250203,0.28,N,142760,500,188 억,,0,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 일반서비스 N N N N N 1256 -12 5 -0.95 33662494 26715 57.16 1290 1290 1248 1648 888 1268 1260.06 0.00 0 -6119 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 474 5.04 1.23 12 0.07 249.00 1022.00 4500 20240502 -72.09 999 20250203 25.73 1410 -10.92 20250206 999 25.73 20250203 4500 -72.09 20240502 999 25.73 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
3 20250212 150823 57 100.00 KOSDAQ 일반서비스 N N N N N 1267 -1 5 -0.08 31093291 24669 52.78 1290 1290 1248 1648 888 1268 1260.42 0.00 0 -5770 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 478 5.09 1.24 12 0.07 249.00 1022.00 4500 20240502 -71.84 999 20250203 26.83 1410 -10.14 20250206 999 26.83 20250203 4500 -71.84 20240502 999 26.83 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
4 20250212 140825 57 100.00 KOSDAQ 일반서비스 N N N N N 1255 -13 5 -1.03 23990105 19046 40.75 1290 1290 1248 1648 888 1268 1259.59 0.00 0 -3917 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 474 5.04 1.23 12 0.05 249.00 1022.00 4500 20240502 -72.11 999 20250203 25.63 1410 -10.99 20250206 999 25.63 20250203 4500 -72.11 20240502 999 25.63 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
5 20250212 130828 57 100.00 KOSDAQ 일반서비스 N N N N N 1254 -14 5 -1.10 21340449 16935 36.23 1290 1290 1248 1648 888 1268 1260.14 0.00 0 -3510 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 473 5.04 1.23 12 0.04 249.00 1022.00 4500 20240502 -72.13 999 20250203 25.53 1410 -11.06 20250206 999 25.53 20250203 4500 -72.13 20240502 999 25.53 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
6 20250212 120823 57 100.00 KOSDAQ 일반서비스 N N N N N 1262 -6 5 -0.47 17549107 13924 29.79 1290 1290 1248 1648 888 1268 1260.35 0.00 0 -3134 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 476 5.07 1.23 12 0.04 249.00 1022.00 4500 20240502 -71.96 999 20250203 26.33 1410 -10.50 20250206 999 26.33 20250203 4500 -71.96 20240502 999 26.33 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
7 20250212 110823 57 100.00 KOSDAQ 일반서비스 N N N N N 1256 -12 5 -0.95 12552839 9963 21.32 1290 1290 1248 1648 888 1268 1259.95 0.00 0 -2399 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 474 5.04 1.23 12 0.03 249.00 1022.00 4500 20240502 -72.09 999 20250203 25.73 1410 -10.92 20250206 999 25.73 20250203 4500 -72.09 20240502 999 25.73 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
8 20250212 100817 57 100.00 KOSDAQ 일반서비스 N N N N N 1263 -5 5 -0.39 9307359 7378 15.78 1290 1290 1248 1648 888 1268 1261.50 0.00 0 -1651 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 477 5.07 1.24 12 0.02 249.00 1022.00 4500 20240502 -71.93 999 20250203 26.43 1410 -10.43 20250206 999 26.43 20250203 4500 -71.93 20240502 999 26.43 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
9 20250212 090811 57 100.00 KOSDAQ 일반서비스 N N N N N 1268 0 3 0.00 1929321 1519 3.25 1290 1290 1268 1648 888 1268 1270.13 0.00 0 -614 1303 1285 1266 1248 1229 1294 1257 189 380 500 860 1 1 37734811 478 5.09 1.24 12 0.00 249.00 1022.00 4500 20240502 -71.82 999 20250203 26.93 1410 -10.07 20250206 999 26.93 20250203 4500 -71.82 20240502 999 26.93 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
10 20250211 160827 57 100.00 KOSDAQ 일반서비스 N N N N N 1268 26 2 2.09 59293661 46740 87.12 1247 1284 1247 1614 870 1242 1268.61 0.00 0 668 1315 1278 1254 1217 1193 1266 1205 189 372 500 840 1 1 37734811 478 5.09 1.24 12 0.12 249.00 1022.00 4500 20240502 -71.82 999 20250203 26.93 1410 -10.07 20250206 999 26.93 20250203 4500 -71.82 20240502 999 26.93 20250203 0.28 N 142760 500 188 억 0 N N 0 N 00 N
11 20250211 150826 57 100.00 KOSDAQ 일반서비스 N N N N N 1263 21 2 1.69 51283406 40422 75.34 1247 1284 1247 1614 870 1242 1268.70 0.00 0 1004 1315 1278 1254 1217 1193 1266 1205 189 372 500 840 1 1 37734811 477 5.07 1.24 12 0.11 249.00 1022.00 4500 20240502 -71.93 999 20250203 26.43 1410 -10.43 20250206 999 26.43 20250203 4500 -71.93 20240502 999 26.43 20250203 0.28 N 142760 500 188 억 0 N N 0 N 00 N
12 20250211 140827 57 100.00 KOSDAQ 일반서비스 N N N N N 1261 19 2 1.53 44950849 35406 65.99 1247 1284 1247 1614 870 1242 1269.58 0.00 0 1259 1315 1278 1254 1217 1193 1266 1205 189 372 500 840 1 1 37734811 476 5.06 1.23 12 0.09 249.00 1022.00 4500 20240502 -71.98 999 20250203 26.23 1410 -10.57 20250206 999 26.23 20250203 4500 -71.98 20240502 999 26.23 20250203 0.28 N 142760 500 188 억 0 N N 0 N 00 N