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
254490/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
20250212,161009,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12940,-490,5,-3.65,831203210,63621,72.62,13230,13290,12940,17450,9410,13430,13065.46,0.13,0,2632,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1868,36.45,2.33,12,0.44,355.00,5554.00,24000,20240402,-46.08,9620,20241210,34.51,15060,-14.08,20250123,10650,21.50,20250102,24000,-46.08,20240402,9620,34.51,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,151006,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12970,-460,5,-3.43,738776770,56489,64.48,13230,13290,12940,17450,9410,13430,13078.24,0.13,0,571,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1873,36.54,2.34,12,0.39,355.00,5554.00,24000,20240402,-45.96,9620,20241210,34.82,15060,-13.88,20250123,10650,21.78,20250102,24000,-45.96,20240402,9620,34.82,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,141008,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13050,-380,5,-2.83,511469940,38993,44.51,13230,13290,13020,17450,9410,13430,13116.97,0.13,0,1066,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1884,36.76,2.35,12,0.27,355.00,5554.00,24000,20240402,-45.62,9620,20241210,35.65,15060,-13.35,20250123,10650,22.54,20250102,24000,-45.62,20240402,9620,35.65,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,131011,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13040,-390,5,-2.90,463751160,35332,40.33,13230,13290,13020,17450,9410,13430,13125.53,0.13,0,1383,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1883,36.73,2.35,12,0.24,355.00,5554.00,24000,20240402,-45.67,9620,20241210,35.55,15060,-13.41,20250123,10650,22.44,20250102,24000,-45.67,20240402,9620,35.55,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,121007,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13140,-290,5,-2.16,431453290,32857,37.50,13230,13290,13030,17450,9410,13430,13131.24,0.13,0,1267,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1897,37.01,2.37,12,0.23,355.00,5554.00,24000,20240402,-45.25,9620,20241210,36.59,15060,-12.75,20250123,10650,23.38,20250102,24000,-45.25,20240402,9620,36.59,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,111005,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13140,-290,5,-2.16,343816150,26178,29.88,13230,13290,13030,17450,9410,13430,13133.78,0.13,0,3674,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1897,37.01,2.37,12,0.18,355.00,5554.00,24000,20240402,-45.25,9620,20241210,36.59,15060,-12.75,20250123,10650,23.38,20250102,24000,-45.25,20240402,9620,36.59,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,101000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13060,-370,5,-2.76,259790790,19766,22.56,13230,13290,13030,17450,9410,13430,13143.32,0.13,0,2468,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1886,36.79,2.35,12,0.14,355.00,5554.00,24000,20240402,-45.58,9620,20241210,35.76,15060,-13.28,20250123,10650,22.63,20250102,24000,-45.58,20240402,9620,35.76,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250212,090934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13240,-190,5,-1.41,53290000,4021,4.59,13230,13290,13230,17450,9410,13430,13252.92,0.13,0,232,13850,13640,13470,13260,13090,13555,13175,14,4020,100,9660,10,1,14438000,1912,37.30,2.38,12,0.03,355.00,5554.00,24000,20240402,-44.83,9620,20241210,37.63,15060,-12.08,20250123,10650,24.32,20250102,24000,-44.83,20240402,9620,37.63,20241210,3.17,N,254490,100,14 억,,18111,N,N,0,N,00,N
20250211,161011,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13430,-190,5,-1.40,1154670850,85762,52.40,13640,13680,13300,17700,9540,13620,13463.42,0.15,0,-3605,14326,13972,13446,13092,12566,14150,13270,14,4080,100,9800,10,1,14438000,1939,37.83,2.42,12,0.59,355.00,5554.00,24000,20240402,-44.04,9620,20241210,39.60,15060,-10.82,20250123,10650,26.10,20250102,24000,-44.04,20240402,9620,39.60,20241210,3.04,N,254490,100,14 억,,21735,N,N,0,N,00,N
20250211,151010,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13450,-170,5,-1.25,1100617230,81738,49.94,13640,13680,13300,17700,9540,13620,13464.90,0.15,0,-2672,14326,13972,13446,13092,12566,14150,13270,14,4080,100,9800,10,1,14438000,1942,37.89,2.42,12,0.57,355.00,5554.00,24000,20240402,-43.96,9620,20241210,39.81,15060,-10.69,20250123,10650,26.29,20250102,24000,-43.96,20240402,9620,39.81,20241210,3.04,N,254490,100,14 억,,21735,N,N,0,N,00,N
20250211,141009,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13380,-240,5,-1.76,891142500,66049,40.35,13640,13680,13350,17700,9540,13620,13491.85,0.15,0,661,14326,13972,13446,13092,12566,14150,13270,14,4080,100,9800,10,1,14438000,1932,37.69,2.41,12,0.46,355.00,5554.00,24000,20240402,-44.25,9620,20241210,39.09,15060,-11.16,20250123,10650,25.63,20250102,24000,-44.25,20240402,9620,39.09,20241210,3.04,N,254490,100,14 억,,21735,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 161009 55 60.00 KOSDAQ 유통 N N N Y 60 N 12940 -490 5 -3.65 831203210 63621 72.62 13230 13290 12940 17450 9410 13430 13065.46 0.13 0 2632 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1868 36.45 2.33 12 0.44 355.00 5554.00 24000 20240402 -46.08 9620 20241210 34.51 15060 -14.08 20250123 10650 21.50 20250102 24000 -46.08 20240402 9620 34.51 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
3 20250212 151006 55 60.00 KOSDAQ 유통 N N N Y 60 N 12970 -460 5 -3.43 738776770 56489 64.48 13230 13290 12940 17450 9410 13430 13078.24 0.13 0 571 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1873 36.54 2.34 12 0.39 355.00 5554.00 24000 20240402 -45.96 9620 20241210 34.82 15060 -13.88 20250123 10650 21.78 20250102 24000 -45.96 20240402 9620 34.82 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
4 20250212 141008 55 60.00 KOSDAQ 유통 N N N Y 60 N 13050 -380 5 -2.83 511469940 38993 44.51 13230 13290 13020 17450 9410 13430 13116.97 0.13 0 1066 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1884 36.76 2.35 12 0.27 355.00 5554.00 24000 20240402 -45.62 9620 20241210 35.65 15060 -13.35 20250123 10650 22.54 20250102 24000 -45.62 20240402 9620 35.65 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
5 20250212 131011 55 60.00 KOSDAQ 유통 N N N Y 60 N 13040 -390 5 -2.90 463751160 35332 40.33 13230 13290 13020 17450 9410 13430 13125.53 0.13 0 1383 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1883 36.73 2.35 12 0.24 355.00 5554.00 24000 20240402 -45.67 9620 20241210 35.55 15060 -13.41 20250123 10650 22.44 20250102 24000 -45.67 20240402 9620 35.55 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
6 20250212 121007 55 60.00 KOSDAQ 유통 N N N Y 60 N 13140 -290 5 -2.16 431453290 32857 37.50 13230 13290 13030 17450 9410 13430 13131.24 0.13 0 1267 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1897 37.01 2.37 12 0.23 355.00 5554.00 24000 20240402 -45.25 9620 20241210 36.59 15060 -12.75 20250123 10650 23.38 20250102 24000 -45.25 20240402 9620 36.59 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
7 20250212 111005 55 60.00 KOSDAQ 유통 N N N Y 60 N 13140 -290 5 -2.16 343816150 26178 29.88 13230 13290 13030 17450 9410 13430 13133.78 0.13 0 3674 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1897 37.01 2.37 12 0.18 355.00 5554.00 24000 20240402 -45.25 9620 20241210 36.59 15060 -12.75 20250123 10650 23.38 20250102 24000 -45.25 20240402 9620 36.59 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
8 20250212 101000 55 60.00 KOSDAQ 유통 N N N Y 60 N 13060 -370 5 -2.76 259790790 19766 22.56 13230 13290 13030 17450 9410 13430 13143.32 0.13 0 2468 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1886 36.79 2.35 12 0.14 355.00 5554.00 24000 20240402 -45.58 9620 20241210 35.76 15060 -13.28 20250123 10650 22.63 20250102 24000 -45.58 20240402 9620 35.76 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
9 20250212 090934 55 60.00 KOSDAQ 유통 N N N Y 60 N 13240 -190 5 -1.41 53290000 4021 4.59 13230 13290 13230 17450 9410 13430 13252.92 0.13 0 232 13850 13640 13470 13260 13090 13555 13175 14 4020 100 9660 10 1 14438000 1912 37.30 2.38 12 0.03 355.00 5554.00 24000 20240402 -44.83 9620 20241210 37.63 15060 -12.08 20250123 10650 24.32 20250102 24000 -44.83 20240402 9620 37.63 20241210 3.17 N 254490 100 14 억 18111 N N 0 N 00 N
10 20250211 161011 55 60.00 KOSDAQ 유통 N N N Y 60 N 13430 -190 5 -1.40 1154670850 85762 52.40 13640 13680 13300 17700 9540 13620 13463.42 0.15 0 -3605 14326 13972 13446 13092 12566 14150 13270 14 4080 100 9800 10 1 14438000 1939 37.83 2.42 12 0.59 355.00 5554.00 24000 20240402 -44.04 9620 20241210 39.60 15060 -10.82 20250123 10650 26.10 20250102 24000 -44.04 20240402 9620 39.60 20241210 3.04 N 254490 100 14 억 21735 N N 0 N 00 N
11 20250211 151010 55 60.00 KOSDAQ 유통 N N N Y 60 N 13450 -170 5 -1.25 1100617230 81738 49.94 13640 13680 13300 17700 9540 13620 13464.90 0.15 0 -2672 14326 13972 13446 13092 12566 14150 13270 14 4080 100 9800 10 1 14438000 1942 37.89 2.42 12 0.57 355.00 5554.00 24000 20240402 -43.96 9620 20241210 39.81 15060 -10.69 20250123 10650 26.29 20250102 24000 -43.96 20240402 9620 39.81 20241210 3.04 N 254490 100 14 억 21735 N N 0 N 00 N
12 20250211 141009 55 60.00 KOSDAQ 유통 N N N Y 60 N 13380 -240 5 -1.76 891142500 66049 40.35 13640 13680 13350 17700 9540 13620 13491.85 0.15 0 661 14326 13972 13446 13092 12566 14150 13270 14 4080 100 9800 10 1 14438000 1932 37.69 2.41 12 0.46 355.00 5554.00 24000 20240402 -44.25 9620 20241210 39.09 15060 -11.16 20250123 10650 25.63 20250102 24000 -44.25 20240402 9620 39.09 20241210 3.04 N 254490 100 14 억 21735 N N 0 N 00 N