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
188260/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
20250212,160855,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2690,-40,5,-1.47,86678330,32177,89.48,2730,2740,2670,3545,1915,2730,2693.81,2.97,0,-16361,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,194,-2.02,1.23,12,0.45,-1334.00,2190.00,5700,20240826,-52.81,2200,20241209,22.27,4705,-42.83,20250109,2475,8.69,20250131,5700,-52.81,20240826,2200,22.27,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,150852,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,-45,5,-1.65,79475705,29501,82.04,2730,2740,2670,3545,1915,2730,2693.95,2.97,0,-15478,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,194,-2.01,1.23,12,0.41,-1334.00,2190.00,5700,20240826,-52.89,2200,20241209,22.05,4705,-42.93,20250109,2475,8.48,20250131,5700,-52.89,20240826,2200,22.05,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,140855,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2710,-20,5,-0.73,48864015,18083,50.29,2730,2740,2680,3545,1915,2730,2702.15,2.97,0,-5142,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,196,-2.03,1.24,12,0.25,-1334.00,2190.00,5700,20240826,-52.46,2200,20241209,23.18,4705,-42.40,20250109,2475,9.49,20250131,5700,-52.46,20240826,2200,23.18,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,130857,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2690,-40,5,-1.47,41629540,15408,42.85,2730,2740,2680,3545,1915,2730,2701.74,2.97,0,-3788,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,194,-2.02,1.23,12,0.21,-1334.00,2190.00,5700,20240826,-52.81,2200,20241209,22.27,4705,-42.83,20250109,2475,8.69,20250131,5700,-52.81,20240826,2200,22.27,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,120853,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2695,-35,5,-1.28,30978600,11453,31.85,2730,2740,2680,3545,1915,2730,2704.76,2.97,0,-3043,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,195,-2.02,1.23,12,0.16,-1334.00,2190.00,5700,20240826,-52.72,2200,20241209,22.50,4705,-42.72,20250109,2475,8.89,20250131,5700,-52.72,20240826,2200,22.50,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,110852,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2705,-25,5,-0.92,18152810,6696,18.62,2730,2740,2680,3545,1915,2730,2710.88,2.97,0,-2588,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,196,-2.03,1.24,12,0.09,-1334.00,2190.00,5700,20240826,-52.54,2200,20241209,22.95,4705,-42.51,20250109,2475,9.29,20250131,5700,-52.54,20240826,2200,22.95,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,100847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,0,3,0.00,10436630,3859,10.73,2730,2740,2680,3545,1915,2730,2704.23,2.97,0,-1145,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,197,-2.05,1.25,12,0.05,-1334.00,2190.00,5700,20240826,-52.11,2200,20241209,24.09,4705,-41.98,20250109,2475,10.30,20250131,5700,-52.11,20240826,2200,24.09,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250212,090835,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,-45,5,-1.65,3887930,1441,4.01,2730,2730,2685,3545,1915,2730,2697.19,2.97,0,-1252,2796,2762,2711,2677,2626,2780,2695,36,815,500,1630,5,1,7228470,194,-2.01,1.23,12,0.02,-1334.00,2190.00,5700,20240826,-52.89,2200,20241209,22.05,4705,-42.93,20250109,2475,8.48,20250131,5700,-52.89,20240826,2200,22.05,20241209,0.01,N,188260,500,36 억,,214605,N,N,0,N,00,N
20250211,160857,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,10,2,0.37,95922640,35459,118.34,2715,2745,2660,3535,1905,2720,2705.17,2.95,0,1198,2816,2767,2726,2677,2636,2747,2657,36,815,500,1630,5,1,7228470,197,-2.05,1.25,12,0.49,-1334.00,2190.00,5700,20240826,-52.11,2200,20241209,24.09,4705,-41.98,20250109,2475,10.30,20250131,5700,-52.11,20240826,2200,24.09,20241209,0.01,N,188260,500,36 억,,213404,N,N,0,N,00,N
20250211,150856,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2720,0,3,0.00,94188600,34822,116.22,2715,2745,2660,3535,1905,2720,2704.86,2.95,0,1030,2816,2767,2726,2677,2636,2747,2657,36,815,500,1630,5,1,7228470,197,-2.04,1.24,12,0.48,-1334.00,2190.00,5700,20240826,-52.28,2200,20241209,23.64,4705,-42.19,20250109,2475,9.90,20250131,5700,-52.28,20240826,2200,23.64,20241209,0.01,N,188260,500,36 억,,213404,N,N,0,N,00,N
20250211,140857,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2745,25,2,0.92,76969575,28500,95.12,2715,2745,2660,3535,1905,2720,2700.69,2.95,0,4665,2816,2767,2726,2677,2636,2747,2657,36,815,500,1630,5,1,7228470,198,-2.06,1.25,12,0.39,-1334.00,2190.00,5700,20240826,-51.84,2200,20241209,24.77,4705,-41.66,20250109,2475,10.91,20250131,5700,-51.84,20240826,2200,24.77,20241209,0.01,N,188260,500,36 억,,213404,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 160855 57 100.00 KOSDAQ 기타제조 N N N N N 2690 -40 5 -1.47 86678330 32177 89.48 2730 2740 2670 3545 1915 2730 2693.81 2.97 0 -16361 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 194 -2.02 1.23 12 0.45 -1334.00 2190.00 5700 20240826 -52.81 2200 20241209 22.27 4705 -42.83 20250109 2475 8.69 20250131 5700 -52.81 20240826 2200 22.27 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
3 20250212 150852 57 100.00 KOSDAQ 기타제조 N N N N N 2685 -45 5 -1.65 79475705 29501 82.04 2730 2740 2670 3545 1915 2730 2693.95 2.97 0 -15478 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 194 -2.01 1.23 12 0.41 -1334.00 2190.00 5700 20240826 -52.89 2200 20241209 22.05 4705 -42.93 20250109 2475 8.48 20250131 5700 -52.89 20240826 2200 22.05 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
4 20250212 140855 57 100.00 KOSDAQ 기타제조 N N N N N 2710 -20 5 -0.73 48864015 18083 50.29 2730 2740 2680 3545 1915 2730 2702.15 2.97 0 -5142 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 196 -2.03 1.24 12 0.25 -1334.00 2190.00 5700 20240826 -52.46 2200 20241209 23.18 4705 -42.40 20250109 2475 9.49 20250131 5700 -52.46 20240826 2200 23.18 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
5 20250212 130857 57 100.00 KOSDAQ 기타제조 N N N N N 2690 -40 5 -1.47 41629540 15408 42.85 2730 2740 2680 3545 1915 2730 2701.74 2.97 0 -3788 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 194 -2.02 1.23 12 0.21 -1334.00 2190.00 5700 20240826 -52.81 2200 20241209 22.27 4705 -42.83 20250109 2475 8.69 20250131 5700 -52.81 20240826 2200 22.27 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
6 20250212 120853 57 100.00 KOSDAQ 기타제조 N N N N N 2695 -35 5 -1.28 30978600 11453 31.85 2730 2740 2680 3545 1915 2730 2704.76 2.97 0 -3043 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 195 -2.02 1.23 12 0.16 -1334.00 2190.00 5700 20240826 -52.72 2200 20241209 22.50 4705 -42.72 20250109 2475 8.89 20250131 5700 -52.72 20240826 2200 22.50 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
7 20250212 110852 57 100.00 KOSDAQ 기타제조 N N N N N 2705 -25 5 -0.92 18152810 6696 18.62 2730 2740 2680 3545 1915 2730 2710.88 2.97 0 -2588 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 196 -2.03 1.24 12 0.09 -1334.00 2190.00 5700 20240826 -52.54 2200 20241209 22.95 4705 -42.51 20250109 2475 9.29 20250131 5700 -52.54 20240826 2200 22.95 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
8 20250212 100847 57 100.00 KOSDAQ 기타제조 N N N N N 2730 0 3 0.00 10436630 3859 10.73 2730 2740 2680 3545 1915 2730 2704.23 2.97 0 -1145 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 197 -2.05 1.25 12 0.05 -1334.00 2190.00 5700 20240826 -52.11 2200 20241209 24.09 4705 -41.98 20250109 2475 10.30 20250131 5700 -52.11 20240826 2200 24.09 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
9 20250212 090835 57 100.00 KOSDAQ 기타제조 N N N N N 2685 -45 5 -1.65 3887930 1441 4.01 2730 2730 2685 3545 1915 2730 2697.19 2.97 0 -1252 2796 2762 2711 2677 2626 2780 2695 36 815 500 1630 5 1 7228470 194 -2.01 1.23 12 0.02 -1334.00 2190.00 5700 20240826 -52.89 2200 20241209 22.05 4705 -42.93 20250109 2475 8.48 20250131 5700 -52.89 20240826 2200 22.05 20241209 0.01 N 188260 500 36 억 214605 N N 0 N 00 N
10 20250211 160857 57 100.00 KOSDAQ 기타제조 N N N N N 2730 10 2 0.37 95922640 35459 118.34 2715 2745 2660 3535 1905 2720 2705.17 2.95 0 1198 2816 2767 2726 2677 2636 2747 2657 36 815 500 1630 5 1 7228470 197 -2.05 1.25 12 0.49 -1334.00 2190.00 5700 20240826 -52.11 2200 20241209 24.09 4705 -41.98 20250109 2475 10.30 20250131 5700 -52.11 20240826 2200 24.09 20241209 0.01 N 188260 500 36 억 213404 N N 0 N 00 N
11 20250211 150856 57 100.00 KOSDAQ 기타제조 N N N N N 2720 0 3 0.00 94188600 34822 116.22 2715 2745 2660 3535 1905 2720 2704.86 2.95 0 1030 2816 2767 2726 2677 2636 2747 2657 36 815 500 1630 5 1 7228470 197 -2.04 1.24 12 0.48 -1334.00 2190.00 5700 20240826 -52.28 2200 20241209 23.64 4705 -42.19 20250109 2475 9.90 20250131 5700 -52.28 20240826 2200 23.64 20241209 0.01 N 188260 500 36 억 213404 N N 0 N 00 N
12 20250211 140857 57 100.00 KOSDAQ 기타제조 N N N N N 2745 25 2 0.92 76969575 28500 95.12 2715 2745 2660 3535 1905 2720 2700.69 2.95 0 4665 2816 2767 2726 2677 2636 2747 2657 36 815 500 1630 5 1 7228470 198 -2.06 1.25 12 0.39 -1334.00 2190.00 5700 20240826 -51.84 2200 20241209 24.77 4705 -41.66 20250109 2475 10.91 20250131 5700 -51.84 20240826 2200 24.77 20241209 0.01 N 188260 500 36 억 213404 N N 0 N 00 N