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
236810/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
20250212,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,15,2,0.48,165141315,53407,160.16,3105,3145,3055,4035,2175,3105,3092.13,0.06,0,6265,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,530,-17.83,1.41,12,0.31,-175.00,2220.00,9160,20240220,-65.94,2825,20241209,10.44,3575,-12.73,20250204,2860,9.09,20250203,9160,-65.94,20240220,2825,10.44,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,150949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,10,2,0.32,150801375,48804,146.36,3105,3145,3055,4035,2175,3105,3089.94,0.06,0,6330,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,529,-17.80,1.40,12,0.29,-175.00,2220.00,9160,20240220,-65.99,2825,20241209,10.27,3575,-12.87,20250204,2860,8.92,20250203,9160,-65.99,20240220,2825,10.27,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,0,3,0.00,97437710,31627,94.85,3105,3145,3055,4035,2175,3105,3080.84,0.06,0,193,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,527,-17.74,1.40,12,0.19,-175.00,2220.00,9160,20240220,-66.10,2825,20241209,9.91,3575,-13.15,20250204,2860,8.57,20250203,9160,-66.10,20240220,2825,9.91,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,130954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-35,5,-1.13,72008520,23386,70.13,3105,3145,3055,4035,2175,3105,3079.13,0.06,0,645,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,521,-17.54,1.38,12,0.14,-175.00,2220.00,9160,20240220,-66.48,2825,20241209,8.67,3575,-14.13,20250204,2860,7.34,20250203,9160,-66.48,20240220,2825,8.67,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-35,5,-1.13,65858915,21382,64.12,3105,3145,3055,4035,2175,3105,3080.11,0.06,0,1306,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,521,-17.54,1.38,12,0.13,-175.00,2220.00,9160,20240220,-66.48,2825,20241209,8.67,3575,-14.13,20250204,2860,7.34,20250203,9160,-66.48,20240220,2825,8.67,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-20,5,-0.64,34966840,11302,33.89,3105,3145,3075,4035,2175,3105,3093.86,0.06,0,1427,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,524,-17.63,1.39,12,0.07,-175.00,2220.00,9160,20240220,-66.32,2825,20241209,9.20,3575,-13.71,20250204,2860,7.87,20250203,9160,-66.32,20240220,2825,9.20,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,100943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-20,5,-0.64,23486780,7575,22.72,3105,3145,3075,4035,2175,3105,3100.57,0.06,0,595,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,524,-17.63,1.39,12,0.04,-175.00,2220.00,9160,20240220,-66.32,2825,20241209,9.20,3575,-13.71,20250204,2860,7.87,20250203,9160,-66.32,20240220,2825,9.20,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250212,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,40,2,1.29,1143420,366,1.10,3105,3145,3105,4035,2175,3105,3124.10,0.06,0,120,3158,3131,3093,3066,3028,3145,3080,17,930,100,1920,5,1,16975426,534,-17.97,1.42,12,0.00,-175.00,2220.00,9160,20240220,-65.67,2825,20241209,11.33,3575,-12.03,20250204,2860,9.97,20250203,9160,-65.67,20240220,2825,11.33,20241209,1.80,N,236810,100,16 억,,10439,N,N,0,N,00,N
20250211,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,5,2,0.16,102622370,33238,120.25,3100,3120,3055,4030,2170,3100,3087.50,0.02,0,6859,3193,3146,3103,3056,3013,3170,3080,17,930,100,1920,5,1,16975426,527,-17.74,1.40,12,0.20,-175.00,2220.00,9160,20240220,-66.10,2825,20241209,9.91,3575,-13.15,20250204,2860,8.57,20250203,9160,-66.10,20240220,2825,9.91,20241209,1.77,N,236810,100,16 억,,3642,N,N,0,N,00,N
20250211,150953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,-5,5,-0.16,93681980,30353,109.82,3100,3120,3055,4030,2170,3100,3086.42,0.02,0,6454,3193,3146,3103,3056,3013,3170,3080,17,930,100,1920,5,1,16975426,525,-17.69,1.39,12,0.18,-175.00,2220.00,9160,20240220,-66.21,2825,20241209,9.56,3575,-13.43,20250204,2860,8.22,20250203,9160,-66.21,20240220,2825,9.56,20241209,1.77,N,236810,100,16 억,,3642,N,N,0,N,00,N
20250211,140953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-10,5,-0.32,64289945,20843,75.41,3100,3120,3055,4030,2170,3100,3084.49,0.02,0,-324,3193,3146,3103,3056,3013,3170,3080,17,930,100,1920,5,1,16975426,525,-17.66,1.39,12,0.12,-175.00,2220.00,9160,20240220,-66.27,2825,20241209,9.38,3575,-13.57,20250204,2860,8.04,20250203,9160,-66.27,20240220,2825,9.38,20241209,1.77,N,236810,100,16 억,,3642,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 160952 57 100.00 KOSDAQ 일반서비스 N N N N N 3120 15 2 0.48 165141315 53407 160.16 3105 3145 3055 4035 2175 3105 3092.13 0.06 0 6265 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 530 -17.83 1.41 12 0.31 -175.00 2220.00 9160 20240220 -65.94 2825 20241209 10.44 3575 -12.73 20250204 2860 9.09 20250203 9160 -65.94 20240220 2825 10.44 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
3 20250212 150949 57 100.00 KOSDAQ 일반서비스 N N N N N 3115 10 2 0.32 150801375 48804 146.36 3105 3145 3055 4035 2175 3105 3089.94 0.06 0 6330 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 529 -17.80 1.40 12 0.29 -175.00 2220.00 9160 20240220 -65.99 2825 20241209 10.27 3575 -12.87 20250204 2860 8.92 20250203 9160 -65.99 20240220 2825 10.27 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
4 20250212 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 0 3 0.00 97437710 31627 94.85 3105 3145 3055 4035 2175 3105 3080.84 0.06 0 193 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 527 -17.74 1.40 12 0.19 -175.00 2220.00 9160 20240220 -66.10 2825 20241209 9.91 3575 -13.15 20250204 2860 8.57 20250203 9160 -66.10 20240220 2825 9.91 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
5 20250212 130954 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 -35 5 -1.13 72008520 23386 70.13 3105 3145 3055 4035 2175 3105 3079.13 0.06 0 645 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 521 -17.54 1.38 12 0.14 -175.00 2220.00 9160 20240220 -66.48 2825 20241209 8.67 3575 -14.13 20250204 2860 7.34 20250203 9160 -66.48 20240220 2825 8.67 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
6 20250212 120950 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 -35 5 -1.13 65858915 21382 64.12 3105 3145 3055 4035 2175 3105 3080.11 0.06 0 1306 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 521 -17.54 1.38 12 0.13 -175.00 2220.00 9160 20240220 -66.48 2825 20241209 8.67 3575 -14.13 20250204 2860 7.34 20250203 9160 -66.48 20240220 2825 8.67 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
7 20250212 110949 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 -20 5 -0.64 34966840 11302 33.89 3105 3145 3075 4035 2175 3105 3093.86 0.06 0 1427 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 524 -17.63 1.39 12 0.07 -175.00 2220.00 9160 20240220 -66.32 2825 20241209 9.20 3575 -13.71 20250204 2860 7.87 20250203 9160 -66.32 20240220 2825 9.20 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
8 20250212 100943 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 -20 5 -0.64 23486780 7575 22.72 3105 3145 3075 4035 2175 3105 3100.57 0.06 0 595 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 524 -17.63 1.39 12 0.04 -175.00 2220.00 9160 20240220 -66.32 2825 20241209 9.20 3575 -13.71 20250204 2860 7.87 20250203 9160 -66.32 20240220 2825 9.20 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
9 20250212 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 40 2 1.29 1143420 366 1.10 3105 3145 3105 4035 2175 3105 3124.10 0.06 0 120 3158 3131 3093 3066 3028 3145 3080 17 930 100 1920 5 1 16975426 534 -17.97 1.42 12 0.00 -175.00 2220.00 9160 20240220 -65.67 2825 20241209 11.33 3575 -12.03 20250204 2860 9.97 20250203 9160 -65.67 20240220 2825 11.33 20241209 1.80 N 236810 100 16 억 10439 N N 0 N 00 N
10 20250211 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 5 2 0.16 102622370 33238 120.25 3100 3120 3055 4030 2170 3100 3087.50 0.02 0 6859 3193 3146 3103 3056 3013 3170 3080 17 930 100 1920 5 1 16975426 527 -17.74 1.40 12 0.20 -175.00 2220.00 9160 20240220 -66.10 2825 20241209 9.91 3575 -13.15 20250204 2860 8.57 20250203 9160 -66.10 20240220 2825 9.91 20241209 1.77 N 236810 100 16 억 3642 N N 0 N 00 N
11 20250211 150953 57 100.00 KOSDAQ 일반서비스 N N N N N 3095 -5 5 -0.16 93681980 30353 109.82 3100 3120 3055 4030 2170 3100 3086.42 0.02 0 6454 3193 3146 3103 3056 3013 3170 3080 17 930 100 1920 5 1 16975426 525 -17.69 1.39 12 0.18 -175.00 2220.00 9160 20240220 -66.21 2825 20241209 9.56 3575 -13.43 20250204 2860 8.22 20250203 9160 -66.21 20240220 2825 9.56 20241209 1.77 N 236810 100 16 억 3642 N N 0 N 00 N
12 20250211 140953 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 -10 5 -0.32 64289945 20843 75.41 3100 3120 3055 4030 2170 3100 3084.49 0.02 0 -324 3193 3146 3103 3056 3013 3170 3080 17 930 100 1920 5 1 16975426 525 -17.66 1.39 12 0.12 -175.00 2220.00 9160 20240220 -66.27 2825 20241209 9.38 3575 -13.57 20250204 2860 8.04 20250203 9160 -66.27 20240220 2825 9.38 20241209 1.77 N 236810 100 16 억 3642 N N 0 N 00 N