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
230360/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
20250212,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,-140,5,-1.48,848702040,91690,194.30,9450,9450,9150,12250,6610,9430,9256.15,10.34,0,-26186,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2923,7.48,1.32,12,0.29,1242.00,7033.00,14990,20240417,-38.03,8720,20241113,6.54,10920,-14.93,20250116,9150,1.53,20250212,14990,-38.03,20240417,8720,6.54,20241113,0.92,N,230360,100,32 억,,3254769,N,N,80,N,00,N
20250212,150944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9180,-250,5,-2.65,826279070,89257,189.15,9450,9450,9150,12250,6610,9430,9257.30,10.34,0,-25575,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2889,7.39,1.31,12,0.28,1242.00,7033.00,14990,20240417,-38.76,8720,20241113,5.28,10920,-15.93,20250116,9150,0.33,20250212,14990,-38.76,20240417,8720,5.28,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250212,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9220,-210,5,-2.23,687233300,74116,157.06,9450,9450,9170,12250,6610,9430,9272.40,10.34,0,-22842,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2901,7.42,1.31,12,0.24,1242.00,7033.00,14990,20240417,-38.49,8720,20241113,5.73,10920,-15.57,20250116,9170,0.55,20250212,14990,-38.49,20240417,8720,5.73,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250212,130949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,-130,5,-1.38,377337970,40553,85.94,9450,9450,9260,12250,6610,9430,9304.81,10.34,0,-21091,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2927,7.49,1.32,12,0.13,1242.00,7033.00,14990,20240417,-37.96,8720,20241113,6.65,10920,-14.84,20250116,9260,0.43,20250212,14990,-37.96,20240417,8720,6.65,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250212,120944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,-140,5,-1.48,318208880,34192,72.46,9450,9450,9260,12250,6610,9430,9306.53,10.34,0,-17103,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2923,7.48,1.32,12,0.11,1242.00,7033.00,14990,20240417,-38.03,8720,20241113,6.54,10920,-14.93,20250116,9260,0.32,20250212,14990,-38.03,20240417,8720,6.54,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250212,110944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,-140,5,-1.48,281977540,30294,64.20,9450,9450,9260,12250,6610,9430,9308.03,10.34,0,-15919,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2923,7.48,1.32,12,0.10,1242.00,7033.00,14990,20240417,-38.03,8720,20241113,6.54,10920,-14.93,20250116,9260,0.32,20250212,14990,-38.03,20240417,8720,6.54,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250212,100938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,-170,5,-1.80,233025050,25017,53.01,9450,9450,9260,12250,6610,9430,9314.67,10.34,0,-13435,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2914,7.46,1.32,12,0.08,1242.00,7033.00,14990,20240417,-38.23,8720,20241113,6.19,10920,-15.20,20250116,9260,0.00,20250212,14990,-38.23,20240417,8720,6.19,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250212,090916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-10,5,-0.11,13171030,1402,2.97,9450,9450,9360,12250,6610,9430,9394.46,10.34,0,-1331,9636,9532,9446,9342,9256,9525,9335,33,2820,100,6780,10,1,31468029,2964,7.58,1.34,12,0.00,1242.00,7033.00,14990,20240417,-37.16,8720,20241113,8.03,10920,-13.74,20250116,9360,0.64,20250212,14990,-37.16,20240417,8720,8.03,20241113,0.92,N,230360,100,32 억,,3254769,N,N,39,N,00,N
20250211,160949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,0,3,0.00,445154380,47164,81.19,9430,9550,9360,12250,6610,9430,9438.44,10.35,0,-3798,9683,9556,9473,9346,9263,9515,9305,33,2820,100,6780,10,1,31468029,2967,7.59,1.34,12,0.15,1242.00,7033.00,14990,20240417,-37.09,8720,20241113,8.14,10920,-13.64,20250116,9360,0.75,20250211,14990,-37.09,20240417,8720,8.14,20241113,0.90,N,230360,100,32 억,,3257677,N,N,39,N,00,N
20250211,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-40,5,-0.42,417071440,44178,76.05,9430,9550,9360,12250,6610,9430,9440.70,10.35,0,-1742,9683,9556,9473,9346,9263,9515,9305,33,2820,100,6780,10,1,31468029,2955,7.56,1.34,12,0.14,1242.00,7033.00,14990,20240417,-37.36,8720,20241113,7.68,10920,-14.01,20250116,9360,0.32,20250211,14990,-37.36,20240417,8720,7.68,20241113,0.90,N,230360,100,32 억,,3257677,N,N,0,N,00,N
20250211,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-10,5,-0.11,316697370,33503,57.68,9430,9550,9390,12250,6610,9430,9452.81,10.35,0,1342,9683,9556,9473,9346,9263,9515,9305,33,2820,100,6780,10,1,31468029,2964,7.58,1.34,12,0.11,1242.00,7033.00,14990,20240417,-37.16,8720,20241113,8.03,10920,-13.74,20250116,9390,0.32,20250211,14990,-37.16,20240417,8720,8.03,20241113,0.90,N,230360,100,32 억,,3257677,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 160947 57 100.00 KOSDAQ 일반서비스 N N N N N 9290 -140 5 -1.48 848702040 91690 194.30 9450 9450 9150 12250 6610 9430 9256.15 10.34 0 -26186 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2923 7.48 1.32 12 0.29 1242.00 7033.00 14990 20240417 -38.03 8720 20241113 6.54 10920 -14.93 20250116 9150 1.53 20250212 14990 -38.03 20240417 8720 6.54 20241113 0.92 N 230360 100 32 억 3254769 N N 80 N 00 N
3 20250212 150944 57 100.00 KOSDAQ 일반서비스 N N N N N 9180 -250 5 -2.65 826279070 89257 189.15 9450 9450 9150 12250 6610 9430 9257.30 10.34 0 -25575 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2889 7.39 1.31 12 0.28 1242.00 7033.00 14990 20240417 -38.76 8720 20241113 5.28 10920 -15.93 20250116 9150 0.33 20250212 14990 -38.76 20240417 8720 5.28 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
4 20250212 140946 57 100.00 KOSDAQ 일반서비스 N N N N N 9220 -210 5 -2.23 687233300 74116 157.06 9450 9450 9170 12250 6610 9430 9272.40 10.34 0 -22842 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2901 7.42 1.31 12 0.24 1242.00 7033.00 14990 20240417 -38.49 8720 20241113 5.73 10920 -15.57 20250116 9170 0.55 20250212 14990 -38.49 20240417 8720 5.73 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
5 20250212 130949 57 100.00 KOSDAQ 일반서비스 N N N N N 9300 -130 5 -1.38 377337970 40553 85.94 9450 9450 9260 12250 6610 9430 9304.81 10.34 0 -21091 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2927 7.49 1.32 12 0.13 1242.00 7033.00 14990 20240417 -37.96 8720 20241113 6.65 10920 -14.84 20250116 9260 0.43 20250212 14990 -37.96 20240417 8720 6.65 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
6 20250212 120944 57 100.00 KOSDAQ 일반서비스 N N N N N 9290 -140 5 -1.48 318208880 34192 72.46 9450 9450 9260 12250 6610 9430 9306.53 10.34 0 -17103 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2923 7.48 1.32 12 0.11 1242.00 7033.00 14990 20240417 -38.03 8720 20241113 6.54 10920 -14.93 20250116 9260 0.32 20250212 14990 -38.03 20240417 8720 6.54 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
7 20250212 110944 57 100.00 KOSDAQ 일반서비스 N N N N N 9290 -140 5 -1.48 281977540 30294 64.20 9450 9450 9260 12250 6610 9430 9308.03 10.34 0 -15919 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2923 7.48 1.32 12 0.10 1242.00 7033.00 14990 20240417 -38.03 8720 20241113 6.54 10920 -14.93 20250116 9260 0.32 20250212 14990 -38.03 20240417 8720 6.54 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
8 20250212 100938 57 100.00 KOSDAQ 일반서비스 N N N N N 9260 -170 5 -1.80 233025050 25017 53.01 9450 9450 9260 12250 6610 9430 9314.67 10.34 0 -13435 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2914 7.46 1.32 12 0.08 1242.00 7033.00 14990 20240417 -38.23 8720 20241113 6.19 10920 -15.20 20250116 9260 0.00 20250212 14990 -38.23 20240417 8720 6.19 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
9 20250212 090916 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 -10 5 -0.11 13171030 1402 2.97 9450 9450 9360 12250 6610 9430 9394.46 10.34 0 -1331 9636 9532 9446 9342 9256 9525 9335 33 2820 100 6780 10 1 31468029 2964 7.58 1.34 12 0.00 1242.00 7033.00 14990 20240417 -37.16 8720 20241113 8.03 10920 -13.74 20250116 9360 0.64 20250212 14990 -37.16 20240417 8720 8.03 20241113 0.92 N 230360 100 32 억 3254769 N N 39 N 00 N
10 20250211 160949 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 0 3 0.00 445154380 47164 81.19 9430 9550 9360 12250 6610 9430 9438.44 10.35 0 -3798 9683 9556 9473 9346 9263 9515 9305 33 2820 100 6780 10 1 31468029 2967 7.59 1.34 12 0.15 1242.00 7033.00 14990 20240417 -37.09 8720 20241113 8.14 10920 -13.64 20250116 9360 0.75 20250211 14990 -37.09 20240417 8720 8.14 20241113 0.90 N 230360 100 32 억 3257677 N N 39 N 00 N
11 20250211 150948 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 -40 5 -0.42 417071440 44178 76.05 9430 9550 9360 12250 6610 9430 9440.70 10.35 0 -1742 9683 9556 9473 9346 9263 9515 9305 33 2820 100 6780 10 1 31468029 2955 7.56 1.34 12 0.14 1242.00 7033.00 14990 20240417 -37.36 8720 20241113 7.68 10920 -14.01 20250116 9360 0.32 20250211 14990 -37.36 20240417 8720 7.68 20241113 0.90 N 230360 100 32 억 3257677 N N 0 N 00 N
12 20250211 140947 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 -10 5 -0.11 316697370 33503 57.68 9430 9550 9390 12250 6610 9430 9452.81 10.35 0 1342 9683 9556 9473 9346 9263 9515 9305 33 2820 100 6780 10 1 31468029 2964 7.58 1.34 12 0.11 1242.00 7033.00 14990 20240417 -37.16 8720 20241113 8.03 10920 -13.74 20250116 9390 0.32 20250211 14990 -37.16 20240417 8720 8.03 20241113 0.90 N 230360 100 32 억 3257677 N N 0 N 00 N