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
198440/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
20250212,160904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,-18,5,-1.38,42252787,32945,89.91,1300,1300,1277,1690,910,1300,1282.53,0.42,0,-4370,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,781,-2.59,0.44,12,0.05,-495.00,2883.00,2770,20240621,-53.72,1033,20241210,24.10,1680,-23.69,20250115,1196,7.19,20250102,2770,-53.72,20240621,1033,24.10,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,150902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,-17,5,-1.31,41765520,32565,88.87,1300,1300,1277,1690,910,1300,1282.53,0.42,0,-4354,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,782,-2.59,0.45,12,0.05,-495.00,2883.00,2770,20240621,-53.68,1033,20241210,24.20,1680,-23.63,20250115,1196,7.27,20250102,2770,-53.68,20240621,1033,24.20,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,140904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-19,5,-1.46,36589036,28524,77.84,1300,1300,1277,1690,910,1300,1282.75,0.42,0,-4119,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,781,-2.59,0.44,12,0.05,-495.00,2883.00,2770,20240621,-53.75,1033,20241210,24.01,1680,-23.75,20250115,1196,7.11,20250102,2770,-53.75,20240621,1033,24.01,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,130907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-19,5,-1.46,29954131,23341,63.70,1300,1300,1277,1690,910,1300,1283.33,0.42,0,-4039,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,781,-2.59,0.44,12,0.04,-495.00,2883.00,2770,20240621,-53.75,1033,20241210,24.01,1680,-23.75,20250115,1196,7.11,20250102,2770,-53.75,20240621,1033,24.01,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,120902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-11,5,-0.85,22322018,17394,47.47,1300,1300,1277,1690,910,1300,1283.32,0.42,0,-3728,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,785,-2.60,0.45,12,0.03,-495.00,2883.00,2770,20240621,-53.47,1033,20241210,24.78,1680,-23.27,20250115,1196,7.78,20250102,2770,-53.47,20240621,1033,24.78,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,110902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-11,5,-0.85,21935545,17094,46.65,1300,1300,1277,1690,910,1300,1283.23,0.42,0,-3728,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,785,-2.60,0.45,12,0.03,-495.00,2883.00,2770,20240621,-53.47,1033,20241210,24.78,1680,-23.27,20250115,1196,7.78,20250102,2770,-53.47,20240621,1033,24.78,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,100856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,-17,5,-1.31,14756921,11507,31.40,1300,1300,1277,1690,910,1300,1282.43,0.42,0,-3329,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,782,-2.59,0.45,12,0.02,-495.00,2883.00,2770,20240621,-53.68,1033,20241210,24.20,1680,-23.63,20250115,1196,7.27,20250102,2770,-53.68,20240621,1033,24.20,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250212,090842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,-1,5,-0.08,2823850,2194,5.99,1300,1300,1281,1690,910,1300,1287.08,0.42,0,-600,1314,1306,1298,1290,1282,1308,1292,61,390,100,830,1,1,60931896,792,-2.62,0.45,12,0.00,-495.00,2883.00,2770,20240621,-53.10,1033,20241210,25.75,1680,-22.68,20250115,1196,8.61,20250102,2770,-53.10,20240621,1033,25.75,20241210,0.76,N,198440,100,60 억,,253004,N,N,0,N,00,N
20250211,160907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,0,3,0.00,43035620,33272,62.10,1300,1306,1290,1690,910,1300,1293.45,0.42,0,-5017,1319,1309,1301,1291,1283,1305,1287,61,390,100,830,1,1,60931896,792,-2.63,0.45,12,0.05,-495.00,2883.00,2770,20240621,-53.07,1033,20241210,25.85,1680,-22.62,20250115,1196,8.70,20250102,2770,-53.07,20240621,1033,25.85,20241210,0.76,N,198440,100,60 억,,258096,N,N,0,N,00,N
20250211,150906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,2,2,0.15,36722581,28404,53.01,1300,1306,1290,1690,910,1300,1292.87,0.42,0,-4981,1319,1309,1301,1291,1283,1305,1287,61,390,100,830,1,1,60931896,793,-2.63,0.45,12,0.05,-495.00,2883.00,2770,20240621,-53.00,1033,20241210,26.04,1680,-22.50,20250115,1196,8.86,20250102,2770,-53.00,20240621,1033,26.04,20241210,0.76,N,198440,100,60 억,,258096,N,N,0,N,00,N
20250211,140906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,-3,5,-0.23,32892453,25454,47.51,1300,1306,1290,1690,910,1300,1292.23,0.42,0,-4850,1319,1309,1301,1291,1283,1305,1287,61,390,100,830,1,1,60931896,790,-2.62,0.45,12,0.04,-495.00,2883.00,2770,20240621,-53.18,1033,20241210,25.56,1680,-22.80,20250115,1196,8.44,20250102,2770,-53.18,20240621,1033,25.56,20241210,0.76,N,198440,100,60 억,,258096,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 160904 57 100.00 KOSDAQ 비금속 N N N N N 1282 -18 5 -1.38 42252787 32945 89.91 1300 1300 1277 1690 910 1300 1282.53 0.42 0 -4370 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 781 -2.59 0.44 12 0.05 -495.00 2883.00 2770 20240621 -53.72 1033 20241210 24.10 1680 -23.69 20250115 1196 7.19 20250102 2770 -53.72 20240621 1033 24.10 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
3 20250212 150902 57 100.00 KOSDAQ 비금속 N N N N N 1283 -17 5 -1.31 41765520 32565 88.87 1300 1300 1277 1690 910 1300 1282.53 0.42 0 -4354 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 782 -2.59 0.45 12 0.05 -495.00 2883.00 2770 20240621 -53.68 1033 20241210 24.20 1680 -23.63 20250115 1196 7.27 20250102 2770 -53.68 20240621 1033 24.20 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
4 20250212 140904 57 100.00 KOSDAQ 비금속 N N N N N 1281 -19 5 -1.46 36589036 28524 77.84 1300 1300 1277 1690 910 1300 1282.75 0.42 0 -4119 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 781 -2.59 0.44 12 0.05 -495.00 2883.00 2770 20240621 -53.75 1033 20241210 24.01 1680 -23.75 20250115 1196 7.11 20250102 2770 -53.75 20240621 1033 24.01 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
5 20250212 130907 57 100.00 KOSDAQ 비금속 N N N N N 1281 -19 5 -1.46 29954131 23341 63.70 1300 1300 1277 1690 910 1300 1283.33 0.42 0 -4039 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 781 -2.59 0.44 12 0.04 -495.00 2883.00 2770 20240621 -53.75 1033 20241210 24.01 1680 -23.75 20250115 1196 7.11 20250102 2770 -53.75 20240621 1033 24.01 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
6 20250212 120902 57 100.00 KOSDAQ 비금속 N N N N N 1289 -11 5 -0.85 22322018 17394 47.47 1300 1300 1277 1690 910 1300 1283.32 0.42 0 -3728 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 785 -2.60 0.45 12 0.03 -495.00 2883.00 2770 20240621 -53.47 1033 20241210 24.78 1680 -23.27 20250115 1196 7.78 20250102 2770 -53.47 20240621 1033 24.78 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
7 20250212 110902 57 100.00 KOSDAQ 비금속 N N N N N 1289 -11 5 -0.85 21935545 17094 46.65 1300 1300 1277 1690 910 1300 1283.23 0.42 0 -3728 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 785 -2.60 0.45 12 0.03 -495.00 2883.00 2770 20240621 -53.47 1033 20241210 24.78 1680 -23.27 20250115 1196 7.78 20250102 2770 -53.47 20240621 1033 24.78 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
8 20250212 100856 57 100.00 KOSDAQ 비금속 N N N N N 1283 -17 5 -1.31 14756921 11507 31.40 1300 1300 1277 1690 910 1300 1282.43 0.42 0 -3329 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 782 -2.59 0.45 12 0.02 -495.00 2883.00 2770 20240621 -53.68 1033 20241210 24.20 1680 -23.63 20250115 1196 7.27 20250102 2770 -53.68 20240621 1033 24.20 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
9 20250212 090842 57 100.00 KOSDAQ 비금속 N N N N N 1299 -1 5 -0.08 2823850 2194 5.99 1300 1300 1281 1690 910 1300 1287.08 0.42 0 -600 1314 1306 1298 1290 1282 1308 1292 61 390 100 830 1 1 60931896 792 -2.62 0.45 12 0.00 -495.00 2883.00 2770 20240621 -53.10 1033 20241210 25.75 1680 -22.68 20250115 1196 8.61 20250102 2770 -53.10 20240621 1033 25.75 20241210 0.76 N 198440 100 60 억 253004 N N 0 N 00 N
10 20250211 160907 57 100.00 KOSDAQ 비금속 N N N N N 1300 0 3 0.00 43035620 33272 62.10 1300 1306 1290 1690 910 1300 1293.45 0.42 0 -5017 1319 1309 1301 1291 1283 1305 1287 61 390 100 830 1 1 60931896 792 -2.63 0.45 12 0.05 -495.00 2883.00 2770 20240621 -53.07 1033 20241210 25.85 1680 -22.62 20250115 1196 8.70 20250102 2770 -53.07 20240621 1033 25.85 20241210 0.76 N 198440 100 60 억 258096 N N 0 N 00 N
11 20250211 150906 57 100.00 KOSDAQ 비금속 N N N N N 1302 2 2 0.15 36722581 28404 53.01 1300 1306 1290 1690 910 1300 1292.87 0.42 0 -4981 1319 1309 1301 1291 1283 1305 1287 61 390 100 830 1 1 60931896 793 -2.63 0.45 12 0.05 -495.00 2883.00 2770 20240621 -53.00 1033 20241210 26.04 1680 -22.50 20250115 1196 8.86 20250102 2770 -53.00 20240621 1033 26.04 20241210 0.76 N 198440 100 60 억 258096 N N 0 N 00 N
12 20250211 140906 57 100.00 KOSDAQ 비금속 N N N N N 1297 -3 5 -0.23 32892453 25454 47.51 1300 1306 1290 1690 910 1300 1292.23 0.42 0 -4850 1319 1309 1301 1291 1283 1305 1287 61 390 100 830 1 1 60931896 790 -2.62 0.45 12 0.04 -495.00 2883.00 2770 20240621 -53.18 1033 20241210 25.56 1680 -22.80 20250115 1196 8.44 20250102 2770 -53.18 20240621 1033 25.56 20241210 0.76 N 198440 100 60 억 258096 N N 0 N 00 N