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
159580/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
20250212,160836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-20,5,-0.36,127963800,22970,46.61,5610,5670,5520,7290,3930,5610,5570.91,1.20,0,-4852,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1120,116.46,1.37,12,0.11,48.00,4070.00,7400,20240214,-24.46,3805,20240909,46.91,6360,-12.11,20250117,5440,2.76,20250210,7400,-24.46,20240214,3805,46.91,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,150833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-40,5,-0.71,109321970,19628,39.83,5610,5670,5520,7290,3930,5610,5569.69,1.20,0,-5496,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1116,116.04,1.37,12,0.10,48.00,4070.00,7400,20240214,-24.73,3805,20240909,46.39,6360,-12.42,20250117,5440,2.39,20250210,7400,-24.73,20240214,3805,46.39,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,140836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-20,5,-0.36,99383590,17847,36.22,5610,5670,5520,7290,3930,5610,5568.64,1.20,0,-5478,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1120,116.46,1.37,12,0.09,48.00,4070.00,7400,20240214,-24.46,3805,20240909,46.91,6360,-12.11,20250117,5440,2.76,20250210,7400,-24.46,20240214,3805,46.91,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,130839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,-60,5,-1.07,89674200,16101,32.67,5610,5670,5520,7290,3930,5610,5569.48,1.20,0,-5623,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1112,115.62,1.36,12,0.08,48.00,4070.00,7400,20240214,-25.00,3805,20240909,45.86,6360,-12.74,20250117,5440,2.02,20250210,7400,-25.00,20240214,3805,45.86,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,120834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-40,5,-0.71,70640100,12665,25.70,5610,5670,5540,7290,3930,5610,5577.58,1.20,0,-4051,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1116,116.04,1.37,12,0.06,48.00,4070.00,7400,20240214,-24.73,3805,20240909,46.39,6360,-12.42,20250117,5440,2.39,20250210,7400,-24.73,20240214,3805,46.39,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,110834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-10,5,-0.18,60020290,10755,21.83,5610,5670,5540,7290,3930,5610,5580.69,1.20,0,-2639,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1122,116.67,1.38,12,0.05,48.00,4070.00,7400,20240214,-24.32,3805,20240909,47.17,6360,-11.95,20250117,5440,2.94,20250210,7400,-24.32,20240214,3805,47.17,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,100828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,0,3,0.00,30692900,5491,11.14,5610,5670,5540,7290,3930,5610,5589.67,1.20,0,-682,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1124,116.88,1.38,12,0.03,48.00,4070.00,7400,20240214,-24.19,3805,20240909,47.44,6360,-11.79,20250117,5440,3.12,20250210,7400,-24.19,20240214,3805,47.44,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250212,090820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,30,2,0.53,4140660,739,1.50,5610,5670,5570,7290,3930,5610,5603.06,1.20,0,-488,5763,5686,5583,5506,5403,5635,5455,100,1680,500,3590,10,1,20032636,1130,117.50,1.39,12,0.00,48.00,4070.00,7400,20240214,-23.78,3805,20240909,48.23,6360,-11.32,20250117,5440,3.68,20250210,7400,-23.78,20240214,3805,48.23,20240909,4.45,N,159580,500,100 억,,241148,N,N,0,N,00,N
20250211,160838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,-50,5,-0.88,272176730,49061,131.23,5660,5660,5480,7350,3970,5660,5547.36,1.21,0,-1901,5833,5746,5593,5506,5353,5790,5550,100,1690,500,3620,10,1,20032636,1124,116.88,1.38,12,0.24,48.00,4070.00,7400,20240214,-24.19,3805,20240909,47.44,6360,-11.79,20250117,5440,3.12,20250210,7400,-24.19,20240214,3805,47.44,20240909,4.36,N,159580,500,100 억,,243061,N,N,0,N,00,N
20250211,150837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-70,5,-1.24,245659640,44322,118.56,5660,5660,5480,7350,3970,5660,5542.61,1.21,0,1714,5833,5746,5593,5506,5353,5790,5550,100,1690,500,3620,10,1,20032636,1120,116.46,1.37,12,0.22,48.00,4070.00,7400,20240214,-24.46,3805,20240909,46.91,6360,-12.11,20250117,5440,2.76,20250210,7400,-24.46,20240214,3805,46.91,20240909,4.36,N,159580,500,100 억,,243061,N,N,0,N,00,N
20250211,140838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5560,-100,5,-1.77,216258570,39047,104.45,5660,5660,5480,7350,3970,5660,5538.42,1.21,0,626,5833,5746,5593,5506,5353,5790,5550,100,1690,500,3620,10,1,20032636,1114,115.83,1.37,12,0.19,48.00,4070.00,7400,20240214,-24.86,3805,20240909,46.12,6360,-12.58,20250117,5440,2.21,20250210,7400,-24.86,20240214,3805,46.12,20240909,4.36,N,159580,500,100 억,,243061,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 160836 57 100.00 KOSDAQ 유통 N N N N N 5590 -20 5 -0.36 127963800 22970 46.61 5610 5670 5520 7290 3930 5610 5570.91 1.20 0 -4852 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1120 116.46 1.37 12 0.11 48.00 4070.00 7400 20240214 -24.46 3805 20240909 46.91 6360 -12.11 20250117 5440 2.76 20250210 7400 -24.46 20240214 3805 46.91 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
3 20250212 150833 57 100.00 KOSDAQ 유통 N N N N N 5570 -40 5 -0.71 109321970 19628 39.83 5610 5670 5520 7290 3930 5610 5569.69 1.20 0 -5496 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1116 116.04 1.37 12 0.10 48.00 4070.00 7400 20240214 -24.73 3805 20240909 46.39 6360 -12.42 20250117 5440 2.39 20250210 7400 -24.73 20240214 3805 46.39 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
4 20250212 140836 57 100.00 KOSDAQ 유통 N N N N N 5590 -20 5 -0.36 99383590 17847 36.22 5610 5670 5520 7290 3930 5610 5568.64 1.20 0 -5478 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1120 116.46 1.37 12 0.09 48.00 4070.00 7400 20240214 -24.46 3805 20240909 46.91 6360 -12.11 20250117 5440 2.76 20250210 7400 -24.46 20240214 3805 46.91 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
5 20250212 130839 57 100.00 KOSDAQ 유통 N N N N N 5550 -60 5 -1.07 89674200 16101 32.67 5610 5670 5520 7290 3930 5610 5569.48 1.20 0 -5623 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1112 115.62 1.36 12 0.08 48.00 4070.00 7400 20240214 -25.00 3805 20240909 45.86 6360 -12.74 20250117 5440 2.02 20250210 7400 -25.00 20240214 3805 45.86 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
6 20250212 120834 57 100.00 KOSDAQ 유통 N N N N N 5570 -40 5 -0.71 70640100 12665 25.70 5610 5670 5540 7290 3930 5610 5577.58 1.20 0 -4051 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1116 116.04 1.37 12 0.06 48.00 4070.00 7400 20240214 -24.73 3805 20240909 46.39 6360 -12.42 20250117 5440 2.39 20250210 7400 -24.73 20240214 3805 46.39 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
7 20250212 110834 57 100.00 KOSDAQ 유통 N N N N N 5600 -10 5 -0.18 60020290 10755 21.83 5610 5670 5540 7290 3930 5610 5580.69 1.20 0 -2639 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1122 116.67 1.38 12 0.05 48.00 4070.00 7400 20240214 -24.32 3805 20240909 47.17 6360 -11.95 20250117 5440 2.94 20250210 7400 -24.32 20240214 3805 47.17 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
8 20250212 100828 57 100.00 KOSDAQ 유통 N N N N N 5610 0 3 0.00 30692900 5491 11.14 5610 5670 5540 7290 3930 5610 5589.67 1.20 0 -682 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1124 116.88 1.38 12 0.03 48.00 4070.00 7400 20240214 -24.19 3805 20240909 47.44 6360 -11.79 20250117 5440 3.12 20250210 7400 -24.19 20240214 3805 47.44 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
9 20250212 090820 57 100.00 KOSDAQ 유통 N N N N N 5640 30 2 0.53 4140660 739 1.50 5610 5670 5570 7290 3930 5610 5603.06 1.20 0 -488 5763 5686 5583 5506 5403 5635 5455 100 1680 500 3590 10 1 20032636 1130 117.50 1.39 12 0.00 48.00 4070.00 7400 20240214 -23.78 3805 20240909 48.23 6360 -11.32 20250117 5440 3.68 20250210 7400 -23.78 20240214 3805 48.23 20240909 4.45 N 159580 500 100 억 241148 N N 0 N 00 N
10 20250211 160838 57 100.00 KOSDAQ 유통 N N N N N 5610 -50 5 -0.88 272176730 49061 131.23 5660 5660 5480 7350 3970 5660 5547.36 1.21 0 -1901 5833 5746 5593 5506 5353 5790 5550 100 1690 500 3620 10 1 20032636 1124 116.88 1.38 12 0.24 48.00 4070.00 7400 20240214 -24.19 3805 20240909 47.44 6360 -11.79 20250117 5440 3.12 20250210 7400 -24.19 20240214 3805 47.44 20240909 4.36 N 159580 500 100 억 243061 N N 0 N 00 N
11 20250211 150837 57 100.00 KOSDAQ 유통 N N N N N 5590 -70 5 -1.24 245659640 44322 118.56 5660 5660 5480 7350 3970 5660 5542.61 1.21 0 1714 5833 5746 5593 5506 5353 5790 5550 100 1690 500 3620 10 1 20032636 1120 116.46 1.37 12 0.22 48.00 4070.00 7400 20240214 -24.46 3805 20240909 46.91 6360 -12.11 20250117 5440 2.76 20250210 7400 -24.46 20240214 3805 46.91 20240909 4.36 N 159580 500 100 억 243061 N N 0 N 00 N
12 20250211 140838 57 100.00 KOSDAQ 유통 N N N N N 5560 -100 5 -1.77 216258570 39047 104.45 5660 5660 5480 7350 3970 5660 5538.42 1.21 0 626 5833 5746 5593 5506 5353 5790 5550 100 1690 500 3620 10 1 20032636 1114 115.83 1.37 12 0.19 48.00 4070.00 7400 20240214 -24.86 3805 20240909 46.12 6360 -12.58 20250117 5440 2.21 20250210 7400 -24.86 20240214 3805 46.12 20240909 4.36 N 159580 500 100 억 243061 N N 0 N 00 N