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
246250/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
20250212,161001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1707,-30,5,-1.73,133418856,77587,175.01,1738,1775,1666,2255,1216,1737,1719.61,2.48,0,-8693,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,262,16.74,1.95,12,0.51,102.00,877.00,5430,20240812,-68.56,1560,20241209,9.42,2145,-20.42,20250108,1666,2.46,20250212,5430,-68.56,20240812,1560,9.42,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1696,-41,5,-2.36,128724680,74822,168.77,1738,1775,1666,2255,1216,1737,1720.41,2.48,0,-7914,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,260,16.63,1.93,12,0.49,102.00,877.00,5430,20240812,-68.77,1560,20241209,8.72,2145,-20.93,20250108,1666,1.80,20250212,5430,-68.77,20240812,1560,8.72,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,141001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1708,-29,5,-1.67,101889500,58986,133.05,1738,1775,1704,2255,1216,1737,1727.35,2.48,0,-4612,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,262,16.75,1.95,12,0.38,102.00,877.00,5430,20240812,-68.55,1560,20241209,9.49,2145,-20.37,20250108,1683,1.49,20250210,5430,-68.55,20240812,1560,9.49,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,131004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1720,-17,5,-0.98,87126712,50356,113.58,1738,1775,1705,2255,1216,1737,1730.22,2.48,0,-4413,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,264,16.86,1.96,12,0.33,102.00,877.00,5430,20240812,-68.32,1560,20241209,10.26,2145,-19.81,20250108,1683,2.20,20250210,5430,-68.32,20240812,1560,10.26,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,120959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,-12,5,-0.69,84690108,48941,110.39,1738,1775,1705,2255,1216,1737,1730.45,2.48,0,-4413,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,265,16.91,1.97,12,0.32,102.00,877.00,5430,20240812,-68.23,1560,20241209,10.58,2145,-19.58,20250108,1683,2.50,20250210,5430,-68.23,20240812,1560,10.58,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,110958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1740,3,2,0.17,81208503,46925,105.84,1738,1775,1705,2255,1216,1737,1730.60,2.48,0,-3400,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,267,17.06,1.98,12,0.31,102.00,877.00,5430,20240812,-67.96,1560,20241209,11.54,2145,-18.88,20250108,1683,3.39,20250210,5430,-67.96,20240812,1560,11.54,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1742,5,2,0.29,52981698,30515,68.83,1738,1775,1705,2255,1216,1737,1736.25,2.48,0,-2476,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,267,17.08,1.99,12,0.20,102.00,877.00,5430,20240812,-67.92,1560,20241209,11.67,2145,-18.79,20250108,1683,3.51,20250210,5430,-67.92,20240812,1560,11.67,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250212,090928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-7,5,-0.40,3646475,2100,4.74,1738,1755,1730,2255,1216,1737,1736.42,2.48,0,-147,1763,1750,1724,1711,1685,1756,1717,77,518,500,1040,1,1,15348206,266,16.96,1.97,12,0.01,102.00,877.00,5430,20240812,-68.14,1560,20241209,10.90,2145,-19.35,20250108,1683,2.79,20250210,5430,-68.14,20240812,1560,10.90,20241209,2.50,N,246250,500,76 억,,381117,N,N,0,N,00,N
20250211,161003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1737,22,2,1.28,71834199,41884,39.71,1700,1737,1698,2225,1201,1715,1715.06,2.45,0,5471,1777,1745,1714,1682,1651,1730,1667,77,510,500,1020,1,1,15348206,267,17.03,1.98,12,0.27,102.00,877.00,5430,20240812,-68.01,1560,20241209,11.35,2145,-19.02,20250108,1683,3.21,20250210,5430,-68.01,20240812,1560,11.35,20241209,2.57,N,246250,500,76 억,,375646,N,N,0,N,00,N
20250211,151003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1736,21,2,1.22,66698039,38926,36.91,1700,1737,1698,2225,1201,1715,1713.46,2.45,0,5417,1777,1745,1714,1682,1651,1730,1667,77,510,500,1020,1,1,15348206,266,17.02,1.98,12,0.25,102.00,877.00,5430,20240812,-68.03,1560,20241209,11.28,2145,-19.07,20250108,1683,3.15,20250210,5430,-68.03,20240812,1560,11.28,20241209,2.57,N,246250,500,76 억,,375646,N,N,0,N,00,N
20250211,141002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1720,5,2,0.29,49453529,28970,27.47,1700,1735,1698,2225,1201,1715,1707.06,2.45,0,2811,1777,1745,1714,1682,1651,1730,1667,77,510,500,1020,1,1,15348206,264,16.86,1.96,12,0.19,102.00,877.00,5430,20240812,-68.32,1560,20241209,10.26,2145,-19.81,20250108,1683,2.20,20250210,5430,-68.32,20240812,1560,10.26,20241209,2.57,N,246250,500,76 억,,375646,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 161001 57 100.00 KOSDAQ 일반서비스 N N N N N 1707 -30 5 -1.73 133418856 77587 175.01 1738 1775 1666 2255 1216 1737 1719.61 2.48 0 -8693 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 262 16.74 1.95 12 0.51 102.00 877.00 5430 20240812 -68.56 1560 20241209 9.42 2145 -20.42 20250108 1666 2.46 20250212 5430 -68.56 20240812 1560 9.42 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
3 20250212 150959 57 100.00 KOSDAQ 일반서비스 N N N N N 1696 -41 5 -2.36 128724680 74822 168.77 1738 1775 1666 2255 1216 1737 1720.41 2.48 0 -7914 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 260 16.63 1.93 12 0.49 102.00 877.00 5430 20240812 -68.77 1560 20241209 8.72 2145 -20.93 20250108 1666 1.80 20250212 5430 -68.77 20240812 1560 8.72 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
4 20250212 141001 57 100.00 KOSDAQ 일반서비스 N N N N N 1708 -29 5 -1.67 101889500 58986 133.05 1738 1775 1704 2255 1216 1737 1727.35 2.48 0 -4612 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 262 16.75 1.95 12 0.38 102.00 877.00 5430 20240812 -68.55 1560 20241209 9.49 2145 -20.37 20250108 1683 1.49 20250210 5430 -68.55 20240812 1560 9.49 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
5 20250212 131004 57 100.00 KOSDAQ 일반서비스 N N N N N 1720 -17 5 -0.98 87126712 50356 113.58 1738 1775 1705 2255 1216 1737 1730.22 2.48 0 -4413 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 264 16.86 1.96 12 0.33 102.00 877.00 5430 20240812 -68.32 1560 20241209 10.26 2145 -19.81 20250108 1683 2.20 20250210 5430 -68.32 20240812 1560 10.26 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
6 20250212 120959 57 100.00 KOSDAQ 일반서비스 N N N N N 1725 -12 5 -0.69 84690108 48941 110.39 1738 1775 1705 2255 1216 1737 1730.45 2.48 0 -4413 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 265 16.91 1.97 12 0.32 102.00 877.00 5430 20240812 -68.23 1560 20241209 10.58 2145 -19.58 20250108 1683 2.50 20250210 5430 -68.23 20240812 1560 10.58 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
7 20250212 110958 57 100.00 KOSDAQ 일반서비스 N N N N N 1740 3 2 0.17 81208503 46925 105.84 1738 1775 1705 2255 1216 1737 1730.60 2.48 0 -3400 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 267 17.06 1.98 12 0.31 102.00 877.00 5430 20240812 -67.96 1560 20241209 11.54 2145 -18.88 20250108 1683 3.39 20250210 5430 -67.96 20240812 1560 11.54 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
8 20250212 100952 57 100.00 KOSDAQ 일반서비스 N N N N N 1742 5 2 0.29 52981698 30515 68.83 1738 1775 1705 2255 1216 1737 1736.25 2.48 0 -2476 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 267 17.08 1.99 12 0.20 102.00 877.00 5430 20240812 -67.92 1560 20241209 11.67 2145 -18.79 20250108 1683 3.51 20250210 5430 -67.92 20240812 1560 11.67 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
9 20250212 090928 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 -7 5 -0.40 3646475 2100 4.74 1738 1755 1730 2255 1216 1737 1736.42 2.48 0 -147 1763 1750 1724 1711 1685 1756 1717 77 518 500 1040 1 1 15348206 266 16.96 1.97 12 0.01 102.00 877.00 5430 20240812 -68.14 1560 20241209 10.90 2145 -19.35 20250108 1683 2.79 20250210 5430 -68.14 20240812 1560 10.90 20241209 2.50 N 246250 500 76 억 381117 N N 0 N 00 N
10 20250211 161003 57 100.00 KOSDAQ 일반서비스 N N N N N 1737 22 2 1.28 71834199 41884 39.71 1700 1737 1698 2225 1201 1715 1715.06 2.45 0 5471 1777 1745 1714 1682 1651 1730 1667 77 510 500 1020 1 1 15348206 267 17.03 1.98 12 0.27 102.00 877.00 5430 20240812 -68.01 1560 20241209 11.35 2145 -19.02 20250108 1683 3.21 20250210 5430 -68.01 20240812 1560 11.35 20241209 2.57 N 246250 500 76 억 375646 N N 0 N 00 N
11 20250211 151003 57 100.00 KOSDAQ 일반서비스 N N N N N 1736 21 2 1.22 66698039 38926 36.91 1700 1737 1698 2225 1201 1715 1713.46 2.45 0 5417 1777 1745 1714 1682 1651 1730 1667 77 510 500 1020 1 1 15348206 266 17.02 1.98 12 0.25 102.00 877.00 5430 20240812 -68.03 1560 20241209 11.28 2145 -19.07 20250108 1683 3.15 20250210 5430 -68.03 20240812 1560 11.28 20241209 2.57 N 246250 500 76 억 375646 N N 0 N 00 N
12 20250211 141002 57 100.00 KOSDAQ 일반서비스 N N N N N 1720 5 2 0.29 49453529 28970 27.47 1700 1735 1698 2225 1201 1715 1707.06 2.45 0 2811 1777 1745 1714 1682 1651 1730 1667 77 510 500 1020 1 1 15348206 264 16.86 1.96 12 0.19 102.00 877.00 5430 20240812 -68.32 1560 20241209 10.26 2145 -19.81 20250108 1683 2.20 20250210 5430 -68.32 20240812 1560 10.26 20241209 2.57 N 246250 500 76 억 375646 N N 0 N 00 N