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
192440/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
20250212,160859,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21000,-100,5,-0.47,427468150,20216,845.15,21300,21400,20950,27400,14800,21100,21145.04,8.18,0,388,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1305,3.06,0.27,12,0.33,6861.00,76585.00,36750,20240202,-42.86,18680,20241209,12.42,24650,-14.81,20250117,18980,10.64,20250102,33550,-37.41,20240221,18680,12.42,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,150857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21250,150,2,0.71,308550800,14554,608.44,21300,21400,20950,27400,14800,21100,21200.41,8.18,0,-110,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1321,3.10,0.28,12,0.23,6861.00,76585.00,36750,20240202,-42.18,18680,20241209,13.76,24650,-13.79,20250117,18980,11.96,20250102,33550,-36.66,20240221,18680,13.76,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,140859,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21250,150,2,0.71,300967100,14196,593.48,21300,21400,20950,27400,14800,21100,21200.84,8.18,0,-172,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1321,3.10,0.28,12,0.23,6861.00,76585.00,36750,20240202,-42.18,18680,20241209,13.76,24650,-13.79,20250117,18980,11.96,20250102,33550,-36.66,20240221,18680,13.76,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,130902,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21200,100,2,0.47,281403150,13271,554.81,21300,21400,20950,27400,14800,21100,21204.37,8.18,0,-437,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1318,3.09,0.28,12,0.21,6861.00,76585.00,36750,20240202,-42.31,18680,20241209,13.49,24650,-14.00,20250117,18980,11.70,20250102,33550,-36.81,20240221,18680,13.49,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,120857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21100,0,3,0.00,193215750,9121,381.31,21300,21400,20950,27400,14800,21100,21183.61,8.18,0,171,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1312,3.08,0.28,12,0.15,6861.00,76585.00,36750,20240202,-42.59,18680,20241209,12.96,24650,-14.40,20250117,18980,11.17,20250102,33550,-37.11,20240221,18680,12.96,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,110857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21100,0,3,0.00,150864750,7126,297.91,21300,21400,20950,27400,14800,21100,21171.03,8.18,0,320,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1312,3.08,0.28,12,0.11,6861.00,76585.00,36750,20240202,-42.59,18680,20241209,12.96,24650,-14.40,20250117,18980,11.17,20250102,33550,-37.11,20240221,18680,12.96,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,100851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21100,0,3,0.00,26241650,1247,52.13,21300,21400,20950,27400,14800,21100,21043.83,8.18,0,-272,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1312,3.08,0.28,12,0.02,6861.00,76585.00,36750,20240202,-42.59,18680,20241209,12.96,24650,-14.40,20250117,18980,11.17,20250102,33550,-37.11,20240221,18680,12.96,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250212,090838,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21050,-50,5,-0.24,2398850,113,4.72,21300,21400,21050,27400,14800,21100,21228.76,8.18,0,-70,21500,21300,21200,21000,20900,21250,20950,31,6300,500,15190,50,1,6216363,1309,3.07,0.27,12,0.00,6861.00,76585.00,36750,20240202,-42.72,18680,20241209,12.69,24650,-14.60,20250117,18980,10.91,20250102,33550,-37.26,20240221,18680,12.69,20241209,0.37,N,192440,500,31 억,,508318,N,N,1,N,00,N
20250211,160902,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21100,-300,5,-1.40,50702250,2392,31.13,21350,21400,21100,27800,15000,21400,21196.59,8.18,0,-228,21800,21600,21200,21000,20600,21700,21100,31,6400,500,15400,50,1,6216363,1312,3.08,0.28,12,0.04,6861.00,76585.00,36750,20240202,-42.59,18680,20241209,12.96,24650,-14.40,20250117,18980,11.17,20250102,33550,-37.11,20240221,18680,12.96,20241209,0.37,N,192440,500,31 억,,508512,N,N,1,N,00,N
20250211,150901,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21200,-200,5,-0.93,48040450,2266,29.49,21350,21400,21100,27800,15000,21400,21200.55,8.18,0,-169,21800,21600,21200,21000,20600,21700,21100,31,6400,500,15400,50,1,6216363,1318,3.09,0.28,12,0.04,6861.00,76585.00,36750,20240202,-42.31,18680,20241209,13.49,24650,-14.00,20250117,18980,11.70,20250102,33550,-36.81,20240221,18680,13.49,20241209,0.37,N,192440,500,31 억,,508512,N,N,0,N,00,N
20250211,140901,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21300,-100,5,-0.47,43715550,2062,26.83,21350,21400,21100,27800,15000,21400,21200.56,8.18,0,-113,21800,21600,21200,21000,20600,21700,21100,31,6400,500,15400,50,1,6216363,1324,3.10,0.28,12,0.03,6861.00,76585.00,36750,20240202,-42.04,18680,20241209,14.03,24650,-13.59,20250117,18980,12.22,20250102,33550,-36.51,20240221,18680,14.03,20241209,0.37,N,192440,500,31 억,,508512,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 160859 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21000 -100 5 -0.47 427468150 20216 845.15 21300 21400 20950 27400 14800 21100 21145.04 8.18 0 388 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1305 3.06 0.27 12 0.33 6861.00 76585.00 36750 20240202 -42.86 18680 20241209 12.42 24650 -14.81 20250117 18980 10.64 20250102 33550 -37.41 20240221 18680 12.42 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
3 20250212 150857 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21250 150 2 0.71 308550800 14554 608.44 21300 21400 20950 27400 14800 21100 21200.41 8.18 0 -110 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1321 3.10 0.28 12 0.23 6861.00 76585.00 36750 20240202 -42.18 18680 20241209 13.76 24650 -13.79 20250117 18980 11.96 20250102 33550 -36.66 20240221 18680 13.76 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
4 20250212 140859 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21250 150 2 0.71 300967100 14196 593.48 21300 21400 20950 27400 14800 21100 21200.84 8.18 0 -172 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1321 3.10 0.28 12 0.23 6861.00 76585.00 36750 20240202 -42.18 18680 20241209 13.76 24650 -13.79 20250117 18980 11.96 20250102 33550 -36.66 20240221 18680 13.76 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
5 20250212 130902 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21200 100 2 0.47 281403150 13271 554.81 21300 21400 20950 27400 14800 21100 21204.37 8.18 0 -437 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1318 3.09 0.28 12 0.21 6861.00 76585.00 36750 20240202 -42.31 18680 20241209 13.49 24650 -14.00 20250117 18980 11.70 20250102 33550 -36.81 20240221 18680 13.49 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
6 20250212 120857 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21100 0 3 0.00 193215750 9121 381.31 21300 21400 20950 27400 14800 21100 21183.61 8.18 0 171 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1312 3.08 0.28 12 0.15 6861.00 76585.00 36750 20240202 -42.59 18680 20241209 12.96 24650 -14.40 20250117 18980 11.17 20250102 33550 -37.11 20240221 18680 12.96 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
7 20250212 110857 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21100 0 3 0.00 150864750 7126 297.91 21300 21400 20950 27400 14800 21100 21171.03 8.18 0 320 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1312 3.08 0.28 12 0.11 6861.00 76585.00 36750 20240202 -42.59 18680 20241209 12.96 24650 -14.40 20250117 18980 11.17 20250102 33550 -37.11 20240221 18680 12.96 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
8 20250212 100851 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21100 0 3 0.00 26241650 1247 52.13 21300 21400 20950 27400 14800 21100 21043.83 8.18 0 -272 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1312 3.08 0.28 12 0.02 6861.00 76585.00 36750 20240202 -42.59 18680 20241209 12.96 24650 -14.40 20250117 18980 11.17 20250102 33550 -37.11 20240221 18680 12.96 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
9 20250212 090838 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21050 -50 5 -0.24 2398850 113 4.72 21300 21400 21050 27400 14800 21100 21228.76 8.18 0 -70 21500 21300 21200 21000 20900 21250 20950 31 6300 500 15190 50 1 6216363 1309 3.07 0.27 12 0.00 6861.00 76585.00 36750 20240202 -42.72 18680 20241209 12.69 24650 -14.60 20250117 18980 10.91 20250102 33550 -37.26 20240221 18680 12.69 20241209 0.37 N 192440 500 31 억 508318 N N 1 N 00 N
10 20250211 160902 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21100 -300 5 -1.40 50702250 2392 31.13 21350 21400 21100 27800 15000 21400 21196.59 8.18 0 -228 21800 21600 21200 21000 20600 21700 21100 31 6400 500 15400 50 1 6216363 1312 3.08 0.28 12 0.04 6861.00 76585.00 36750 20240202 -42.59 18680 20241209 12.96 24650 -14.40 20250117 18980 11.17 20250102 33550 -37.11 20240221 18680 12.96 20241209 0.37 N 192440 500 31 억 508512 N N 1 N 00 N
11 20250211 150901 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21200 -200 5 -0.93 48040450 2266 29.49 21350 21400 21100 27800 15000 21400 21200.55 8.18 0 -169 21800 21600 21200 21000 20600 21700 21100 31 6400 500 15400 50 1 6216363 1318 3.09 0.28 12 0.04 6861.00 76585.00 36750 20240202 -42.31 18680 20241209 13.49 24650 -14.00 20250117 18980 11.70 20250102 33550 -36.81 20240221 18680 13.49 20241209 0.37 N 192440 500 31 억 508512 N N 0 N 00 N
12 20250211 140901 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 21300 -100 5 -0.47 43715550 2062 26.83 21350 21400 21100 27800 15000 21400 21200.56 8.18 0 -113 21800 21600 21200 21000 20600 21700 21100 31 6400 500 15400 50 1 6216363 1324 3.10 0.28 12 0.03 6861.00 76585.00 36750 20240202 -42.04 18680 20241209 14.03 24650 -13.59 20250117 18980 12.22 20250102 33550 -36.51 20240221 18680 14.03 20241209 0.37 N 192440 500 31 억 508512 N N 0 N 00 N