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
154030/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
20250212,160834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2025,0,3,0.00,56112123,27949,406.18,2005,2040,1994,2630,1420,2025,2007.66,0.86,0,-2169,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,235,-38.21,1.07,09,0.24,-53.00,1898.00,3105,20240904,-34.78,1795,20241209,12.81,2405,-15.80,20250114,1900,6.58,20250102,3105,-34.78,20240904,1795,12.81,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,150831,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,-5,5,-0.25,48378233,24120,350.53,2005,2040,1994,2630,1420,2025,2005.73,0.86,0,-1783,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,234,-38.11,1.06,09,0.21,-53.00,1898.00,3105,20240904,-34.94,1795,20241209,12.53,2405,-16.01,20250114,1900,6.32,20250102,3105,-34.94,20240904,1795,12.53,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,140834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2025,0,3,0.00,46046898,22955,333.60,2005,2040,1994,2630,1420,2025,2005.96,0.86,0,-1717,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,235,-38.21,1.07,09,0.20,-53.00,1898.00,3105,20240904,-34.78,1795,20241209,12.81,2405,-15.80,20250114,1900,6.58,20250102,3105,-34.78,20240904,1795,12.81,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,130837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,-20,5,-0.99,20666055,10267,149.21,2005,2040,2000,2630,1420,2025,2012.86,0.86,0,-567,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,232,-37.83,1.06,09,0.09,-53.00,1898.00,3105,20240904,-35.43,1795,20241209,11.70,2405,-16.63,20250114,1900,5.53,20250102,3105,-35.43,20240904,1795,11.70,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,120832,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,-15,5,-0.74,17522475,8705,126.51,2005,2040,2000,2630,1420,2025,2012.92,0.86,0,-506,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,233,-37.92,1.06,09,0.08,-53.00,1898.00,3105,20240904,-35.27,1795,20241209,11.98,2405,-16.42,20250114,1900,5.79,20250102,3105,-35.27,20240904,1795,11.98,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,110832,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,-5,5,-0.25,15987800,7943,115.43,2005,2040,2000,2630,1420,2025,2012.82,0.86,0,-467,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,234,-38.11,1.06,09,0.07,-53.00,1898.00,3105,20240904,-34.94,1795,20241209,12.53,2405,-16.01,20250114,1900,6.32,20250102,3105,-34.94,20240904,1795,12.53,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,100826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2030,5,2,0.25,15204115,7557,109.82,2005,2040,2000,2630,1420,2025,2011.92,0.86,0,-366,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,235,-38.30,1.07,09,0.07,-53.00,1898.00,3105,20240904,-34.62,1795,20241209,13.09,2405,-15.59,20250114,1900,6.84,20250102,3105,-34.62,20240904,1795,13.09,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250212,090818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-25,5,-1.23,5053800,2525,36.70,2005,2025,2000,2630,1420,2025,2001.50,0.86,0,-4,2088,2056,2038,2006,1988,2047,1997,58,605,500,1450,5,1,11591352,232,-37.74,1.05,09,0.02,-53.00,1898.00,3105,20240904,-35.59,1795,20241209,11.42,2405,-16.84,20250114,1900,5.26,20250102,3105,-35.59,20240904,1795,11.42,20241209,0.14,N,154030,500,57 억,,99275,N,N,0,N,00,N
20250211,160836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2025,-45,5,-2.17,14060785,6880,32.58,2070,2070,2020,2690,1450,2070,2043.72,0.87,0,-746,2156,2112,2051,2007,1946,2135,2030,58,620,500,1490,5,1,11591352,235,-38.21,1.07,09,0.06,-53.00,1898.00,3105,20240904,-34.78,1795,20241209,12.81,2405,-15.80,20250114,1900,6.58,20250102,3105,-34.78,20240904,1795,12.81,20241209,0.14,N,154030,500,57 억,,100994,N,N,0,N,00,N
20250211,150835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,-50,5,-2.42,12071900,5899,27.93,2070,2070,2020,2690,1450,2070,2046.43,0.87,0,-677,2156,2112,2051,2007,1946,2135,2030,58,620,500,1490,5,1,11591352,234,-38.11,1.06,09,0.05,-53.00,1898.00,3105,20240904,-34.94,1795,20241209,12.53,2405,-16.01,20250114,1900,6.32,20250102,3105,-34.94,20240904,1795,12.53,20241209,0.14,N,154030,500,57 억,,100994,N,N,0,N,00,N
20250211,140836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2045,-25,5,-1.21,7374865,3585,16.98,2070,2070,2045,2690,1450,2070,2057.15,0.87,0,-503,2156,2112,2051,2007,1946,2135,2030,58,620,500,1490,5,1,11591352,237,-38.58,1.08,09,0.03,-53.00,1898.00,3105,20240904,-34.14,1795,20241209,13.93,2405,-14.97,20250114,1900,7.63,20250102,3105,-34.14,20240904,1795,13.93,20241209,0.14,N,154030,500,57 억,,100994,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 160834 57 100.00 KOSDAQ N N N N N 2025 0 3 0.00 56112123 27949 406.18 2005 2040 1994 2630 1420 2025 2007.66 0.86 0 -2169 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 235 -38.21 1.07 09 0.24 -53.00 1898.00 3105 20240904 -34.78 1795 20241209 12.81 2405 -15.80 20250114 1900 6.58 20250102 3105 -34.78 20240904 1795 12.81 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
3 20250212 150831 57 100.00 KOSDAQ N N N N N 2020 -5 5 -0.25 48378233 24120 350.53 2005 2040 1994 2630 1420 2025 2005.73 0.86 0 -1783 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 234 -38.11 1.06 09 0.21 -53.00 1898.00 3105 20240904 -34.94 1795 20241209 12.53 2405 -16.01 20250114 1900 6.32 20250102 3105 -34.94 20240904 1795 12.53 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
4 20250212 140834 57 100.00 KOSDAQ N N N N N 2025 0 3 0.00 46046898 22955 333.60 2005 2040 1994 2630 1420 2025 2005.96 0.86 0 -1717 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 235 -38.21 1.07 09 0.20 -53.00 1898.00 3105 20240904 -34.78 1795 20241209 12.81 2405 -15.80 20250114 1900 6.58 20250102 3105 -34.78 20240904 1795 12.81 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
5 20250212 130837 57 100.00 KOSDAQ N N N N N 2005 -20 5 -0.99 20666055 10267 149.21 2005 2040 2000 2630 1420 2025 2012.86 0.86 0 -567 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 232 -37.83 1.06 09 0.09 -53.00 1898.00 3105 20240904 -35.43 1795 20241209 11.70 2405 -16.63 20250114 1900 5.53 20250102 3105 -35.43 20240904 1795 11.70 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
6 20250212 120832 57 100.00 KOSDAQ N N N N N 2010 -15 5 -0.74 17522475 8705 126.51 2005 2040 2000 2630 1420 2025 2012.92 0.86 0 -506 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 233 -37.92 1.06 09 0.08 -53.00 1898.00 3105 20240904 -35.27 1795 20241209 11.98 2405 -16.42 20250114 1900 5.79 20250102 3105 -35.27 20240904 1795 11.98 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
7 20250212 110832 57 100.00 KOSDAQ N N N N N 2020 -5 5 -0.25 15987800 7943 115.43 2005 2040 2000 2630 1420 2025 2012.82 0.86 0 -467 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 234 -38.11 1.06 09 0.07 -53.00 1898.00 3105 20240904 -34.94 1795 20241209 12.53 2405 -16.01 20250114 1900 6.32 20250102 3105 -34.94 20240904 1795 12.53 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
8 20250212 100826 57 100.00 KOSDAQ N N N N N 2030 5 2 0.25 15204115 7557 109.82 2005 2040 2000 2630 1420 2025 2011.92 0.86 0 -366 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 235 -38.30 1.07 09 0.07 -53.00 1898.00 3105 20240904 -34.62 1795 20241209 13.09 2405 -15.59 20250114 1900 6.84 20250102 3105 -34.62 20240904 1795 13.09 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
9 20250212 090818 57 100.00 KOSDAQ N N N N N 2000 -25 5 -1.23 5053800 2525 36.70 2005 2025 2000 2630 1420 2025 2001.50 0.86 0 -4 2088 2056 2038 2006 1988 2047 1997 58 605 500 1450 5 1 11591352 232 -37.74 1.05 09 0.02 -53.00 1898.00 3105 20240904 -35.59 1795 20241209 11.42 2405 -16.84 20250114 1900 5.26 20250102 3105 -35.59 20240904 1795 11.42 20241209 0.14 N 154030 500 57 억 99275 N N 0 N 00 N
10 20250211 160836 57 100.00 KOSDAQ N N N N N 2025 -45 5 -2.17 14060785 6880 32.58 2070 2070 2020 2690 1450 2070 2043.72 0.87 0 -746 2156 2112 2051 2007 1946 2135 2030 58 620 500 1490 5 1 11591352 235 -38.21 1.07 09 0.06 -53.00 1898.00 3105 20240904 -34.78 1795 20241209 12.81 2405 -15.80 20250114 1900 6.58 20250102 3105 -34.78 20240904 1795 12.81 20241209 0.14 N 154030 500 57 억 100994 N N 0 N 00 N
11 20250211 150835 57 100.00 KOSDAQ N N N N N 2020 -50 5 -2.42 12071900 5899 27.93 2070 2070 2020 2690 1450 2070 2046.43 0.87 0 -677 2156 2112 2051 2007 1946 2135 2030 58 620 500 1490 5 1 11591352 234 -38.11 1.06 09 0.05 -53.00 1898.00 3105 20240904 -34.94 1795 20241209 12.53 2405 -16.01 20250114 1900 6.32 20250102 3105 -34.94 20240904 1795 12.53 20241209 0.14 N 154030 500 57 억 100994 N N 0 N 00 N
12 20250211 140836 57 100.00 KOSDAQ N N N N N 2045 -25 5 -1.21 7374865 3585 16.98 2070 2070 2045 2690 1450 2070 2057.15 0.87 0 -503 2156 2112 2051 2007 1946 2135 2030 58 620 500 1490 5 1 11591352 237 -38.58 1.08 09 0.03 -53.00 1898.00 3105 20240904 -34.14 1795 20241209 13.93 2405 -14.97 20250114 1900 7.63 20250102 3105 -34.14 20240904 1795 13.93 20241209 0.14 N 154030 500 57 억 100994 N N 0 N 00 N