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
203400/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
20250212,160910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-130,5,-1.87,297817920,43855,67.46,6960,6970,6720,9040,4880,6960,6790.97,0.06,0,-5456,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1956,-4.54,15.08,12,0.15,-1505.00,453.00,13000,20240610,-47.46,5580,20240409,22.40,7550,-9.54,20250108,6500,5.08,20250203,13000,-47.46,20240610,5580,22.40,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-130,5,-1.87,260891270,38428,59.11,6960,6970,6720,9040,4880,6960,6789.09,0.06,0,-4057,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1956,-4.54,15.08,12,0.13,-1505.00,453.00,13000,20240610,-47.46,5580,20240409,22.40,7550,-9.54,20250108,6500,5.08,20250203,13000,-47.46,20240610,5580,22.40,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,-190,5,-2.73,164906040,24261,37.32,6960,6970,6720,9040,4880,6960,6797.17,0.06,0,-3244,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1939,-4.50,14.94,12,0.08,-1505.00,453.00,13000,20240610,-47.92,5580,20240409,21.33,7550,-10.33,20250108,6500,4.15,20250203,13000,-47.92,20240610,5580,21.33,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,130913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-150,5,-2.16,103094480,15113,23.25,6960,6970,6760,9040,4880,6960,6821.58,0.06,0,-3439,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1950,-4.52,15.03,12,0.05,-1505.00,453.00,13000,20240610,-47.62,5580,20240409,22.04,7550,-9.80,20250108,6500,4.77,20250203,13000,-47.62,20240610,5580,22.04,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,120908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-150,5,-2.16,98708830,14469,22.26,6960,6970,6760,9040,4880,6960,6822.09,0.06,0,-3193,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1950,-4.52,15.03,12,0.05,-1505.00,453.00,13000,20240610,-47.62,5580,20240409,22.04,7550,-9.80,20250108,6500,4.77,20250203,13000,-47.62,20240610,5580,22.04,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,110907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-160,5,-2.30,84749650,12419,19.10,6960,6970,6760,9040,4880,6960,6824.19,0.06,0,-2450,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1947,-4.52,15.01,12,0.04,-1505.00,453.00,13000,20240610,-47.69,5580,20240409,21.86,7550,-9.93,20250108,6500,4.62,20250203,13000,-47.69,20240610,5580,21.86,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,100902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-120,5,-1.72,61367790,8984,13.82,6960,6970,6760,9040,4880,6960,6830.79,0.06,0,-2569,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1959,-4.54,15.10,12,0.03,-1505.00,453.00,13000,20240610,-47.38,5580,20240409,22.58,7550,-9.40,20250108,6500,5.23,20250203,13000,-47.38,20240610,5580,22.58,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250212,090847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-150,5,-2.16,13471370,1959,3.01,6960,6970,6810,9040,4880,6960,6876.66,0.06,0,-360,7420,7190,6960,6730,6500,7305,6845,143,2080,500,4870,10,1,28637415,1950,-4.52,15.03,12,0.01,-1505.00,453.00,13000,20240610,-47.62,5580,20240409,22.04,7550,-9.80,20250108,6500,4.77,20250203,13000,-47.62,20240610,5580,22.04,20240409,0.03,N,203400,500,143 억,,16769,N,N,0,N,00,N
20250211,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,170,2,2.50,453927060,64991,265.78,6800,7190,6730,8820,4760,6790,6984.46,0.01,0,13917,6903,6846,6743,6686,6583,6875,6715,143,2030,500,4750,10,1,28637415,1993,-4.62,15.36,12,0.23,-1505.00,453.00,13000,20240610,-46.46,5580,20240409,24.73,7550,-7.81,20250108,6500,7.08,20250203,13000,-46.46,20240610,5580,24.73,20240409,0.03,N,203400,500,143 억,,3533,N,N,0,N,00,N
20250211,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,160,2,2.36,435000640,62264,254.63,6800,7190,6730,8820,4760,6790,6986.39,0.01,0,14671,6903,6846,6743,6686,6583,6875,6715,143,2030,500,4750,10,1,28637415,1990,-4.62,15.34,12,0.22,-1505.00,453.00,13000,20240610,-46.54,5580,20240409,24.55,7550,-7.95,20250108,6500,6.92,20250203,13000,-46.54,20240610,5580,24.55,20240409,0.03,N,203400,500,143 억,,3533,N,N,0,N,00,N
20250211,140912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,200,2,2.95,388164350,55466,226.83,6800,7190,6730,8820,4760,6790,6998.24,0.01,0,14128,6903,6846,6743,6686,6583,6875,6715,143,2030,500,4750,10,1,28637415,2002,-4.64,15.43,12,0.19,-1505.00,453.00,13000,20240610,-46.23,5580,20240409,25.27,7550,-7.42,20250108,6500,7.54,20250203,13000,-46.23,20240610,5580,25.27,20240409,0.03,N,203400,500,143 억,,3533,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 160910 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -130 5 -1.87 297817920 43855 67.46 6960 6970 6720 9040 4880 6960 6790.97 0.06 0 -5456 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1956 -4.54 15.08 12 0.15 -1505.00 453.00 13000 20240610 -47.46 5580 20240409 22.40 7550 -9.54 20250108 6500 5.08 20250203 13000 -47.46 20240610 5580 22.40 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
3 20250212 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -130 5 -1.87 260891270 38428 59.11 6960 6970 6720 9040 4880 6960 6789.09 0.06 0 -4057 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1956 -4.54 15.08 12 0.13 -1505.00 453.00 13000 20240610 -47.46 5580 20240409 22.40 7550 -9.54 20250108 6500 5.08 20250203 13000 -47.46 20240610 5580 22.40 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
4 20250212 140910 57 100.00 KOSDAQ 일반서비스 N N N N N 6770 -190 5 -2.73 164906040 24261 37.32 6960 6970 6720 9040 4880 6960 6797.17 0.06 0 -3244 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1939 -4.50 14.94 12 0.08 -1505.00 453.00 13000 20240610 -47.92 5580 20240409 21.33 7550 -10.33 20250108 6500 4.15 20250203 13000 -47.92 20240610 5580 21.33 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
5 20250212 130913 57 100.00 KOSDAQ 일반서비스 N N N N N 6810 -150 5 -2.16 103094480 15113 23.25 6960 6970 6760 9040 4880 6960 6821.58 0.06 0 -3439 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1950 -4.52 15.03 12 0.05 -1505.00 453.00 13000 20240610 -47.62 5580 20240409 22.04 7550 -9.80 20250108 6500 4.77 20250203 13000 -47.62 20240610 5580 22.04 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
6 20250212 120908 57 100.00 KOSDAQ 일반서비스 N N N N N 6810 -150 5 -2.16 98708830 14469 22.26 6960 6970 6760 9040 4880 6960 6822.09 0.06 0 -3193 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1950 -4.52 15.03 12 0.05 -1505.00 453.00 13000 20240610 -47.62 5580 20240409 22.04 7550 -9.80 20250108 6500 4.77 20250203 13000 -47.62 20240610 5580 22.04 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
7 20250212 110907 57 100.00 KOSDAQ 일반서비스 N N N N N 6800 -160 5 -2.30 84749650 12419 19.10 6960 6970 6760 9040 4880 6960 6824.19 0.06 0 -2450 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1947 -4.52 15.01 12 0.04 -1505.00 453.00 13000 20240610 -47.69 5580 20240409 21.86 7550 -9.93 20250108 6500 4.62 20250203 13000 -47.69 20240610 5580 21.86 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
8 20250212 100902 57 100.00 KOSDAQ 일반서비스 N N N N N 6840 -120 5 -1.72 61367790 8984 13.82 6960 6970 6760 9040 4880 6960 6830.79 0.06 0 -2569 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1959 -4.54 15.10 12 0.03 -1505.00 453.00 13000 20240610 -47.38 5580 20240409 22.58 7550 -9.40 20250108 6500 5.23 20250203 13000 -47.38 20240610 5580 22.58 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
9 20250212 090847 57 100.00 KOSDAQ 일반서비스 N N N N N 6810 -150 5 -2.16 13471370 1959 3.01 6960 6970 6810 9040 4880 6960 6876.66 0.06 0 -360 7420 7190 6960 6730 6500 7305 6845 143 2080 500 4870 10 1 28637415 1950 -4.52 15.03 12 0.01 -1505.00 453.00 13000 20240610 -47.62 5580 20240409 22.04 7550 -9.80 20250108 6500 4.77 20250203 13000 -47.62 20240610 5580 22.04 20240409 0.03 N 203400 500 143 억 16769 N N 0 N 00 N
10 20250211 160912 57 100.00 KOSDAQ 일반서비스 N N N N N 6960 170 2 2.50 453927060 64991 265.78 6800 7190 6730 8820 4760 6790 6984.46 0.01 0 13917 6903 6846 6743 6686 6583 6875 6715 143 2030 500 4750 10 1 28637415 1993 -4.62 15.36 12 0.23 -1505.00 453.00 13000 20240610 -46.46 5580 20240409 24.73 7550 -7.81 20250108 6500 7.08 20250203 13000 -46.46 20240610 5580 24.73 20240409 0.03 N 203400 500 143 억 3533 N N 0 N 00 N
11 20250211 150911 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 160 2 2.36 435000640 62264 254.63 6800 7190 6730 8820 4760 6790 6986.39 0.01 0 14671 6903 6846 6743 6686 6583 6875 6715 143 2030 500 4750 10 1 28637415 1990 -4.62 15.34 12 0.22 -1505.00 453.00 13000 20240610 -46.54 5580 20240409 24.55 7550 -7.95 20250108 6500 6.92 20250203 13000 -46.54 20240610 5580 24.55 20240409 0.03 N 203400 500 143 억 3533 N N 0 N 00 N
12 20250211 140912 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 200 2 2.95 388164350 55466 226.83 6800 7190 6730 8820 4760 6790 6998.24 0.01 0 14128 6903 6846 6743 6686 6583 6875 6715 143 2030 500 4750 10 1 28637415 2002 -4.64 15.43 12 0.19 -1505.00 453.00 13000 20240610 -46.23 5580 20240409 25.27 7550 -7.42 20250108 6500 7.54 20250203 13000 -46.23 20240610 5580 25.27 20240409 0.03 N 203400 500 143 억 3533 N N 0 N 00 N