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
263920/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
20250212,161018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,994,-10,5,-1.00,28860634,29015,352.25,991,1004,989,1305,703,1004,994.68,0.11,0,-91,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,488,4.73,1.20,12,0.06,210.00,826.00,1360,20240813,-26.91,881,20241209,12.83,1039,-4.33,20250116,962,3.33,20250102,1360,-26.91,20240813,881,12.83,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,151016,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,-4,5,-0.40,28784090,28938,351.32,991,1004,989,1305,703,1004,994.68,0.11,0,-15,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,490,4.76,1.21,12,0.06,210.00,826.00,1360,20240813,-26.47,881,20241209,13.51,1039,-3.75,20250116,962,3.95,20250102,1360,-26.47,20240813,881,13.51,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,141018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,993,-11,5,-1.10,27161245,27310,331.55,991,1004,989,1305,703,1004,994.55,0.11,0,-13,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,487,4.73,1.20,12,0.06,210.00,826.00,1360,20240813,-26.99,881,20241209,12.71,1039,-4.43,20250116,962,3.22,20250102,1360,-26.99,20240813,881,12.71,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,131021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,-4,5,-0.40,13718600,13756,167.00,991,1004,991,1305,703,1004,997.28,0.11,0,2,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,490,4.76,1.21,12,0.03,210.00,826.00,1360,20240813,-26.47,881,20241209,13.51,1039,-3.75,20250116,962,3.95,20250102,1360,-26.47,20240813,881,13.51,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,121017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,998,-6,5,-0.60,7674365,7704,93.53,991,1004,991,1305,703,1004,996.15,0.11,0,227,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,489,4.75,1.21,12,0.02,210.00,826.00,1360,20240813,-26.62,881,20241209,13.28,1039,-3.95,20250116,962,3.74,20250102,1360,-26.62,20240813,881,13.28,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,111015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,-3,5,-0.30,284578,284,3.45,991,1004,991,1305,703,1004,1002.04,0.11,0,0,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,491,4.77,1.21,12,0.00,210.00,826.00,1360,20240813,-26.40,881,20241209,13.62,1039,-3.66,20250116,962,4.05,20250102,1360,-26.40,20240813,881,13.62,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,101010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1002,-2,5,-0.20,222509,222,2.70,991,1004,991,1305,703,1004,1002.29,0.11,0,0,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,491,4.77,1.21,12,0.00,210.00,826.00,1360,20240813,-26.32,881,20241209,13.73,1039,-3.56,20250116,962,4.16,20250102,1360,-26.32,20240813,881,13.73,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250212,090941,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,0,3,0.00,13887,14,0.17,991,1004,991,1305,703,1004,991.93,0.11,0,0,1016,1009,1003,996,990,1007,994,245,301,500,720,1,1,49045134,492,4.78,1.22,12,0.00,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,55439,N,N,0,N,00,N
20250211,161021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,7,2,0.70,8254300,8237,57.03,1005,1010,997,1296,698,997,1002.10,0.11,0,74,1023,1009,1000,986,977,1005,982,245,299,500,710,1,1,49045134,492,4.78,1.22,12,0.02,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,55365,N,N,0,N,00,N
20250211,151020,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,7,2,0.70,7802500,7787,53.92,1005,1010,997,1296,698,997,1001.99,0.11,0,74,1023,1009,1000,986,977,1005,982,245,299,500,710,1,1,49045134,492,4.78,1.22,12,0.02,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,55365,N,N,0,N,00,N
20250211,141019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,7,2,0.70,4825718,4810,33.30,1005,1010,997,1296,698,997,1003.27,0.11,0,74,1023,1009,1000,986,977,1005,982,245,299,500,710,1,1,49045134,492,4.78,1.22,12,0.01,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,55365,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 161018 57 100.00 KOSDAQ 기타제조 N N N N N 994 -10 5 -1.00 28860634 29015 352.25 991 1004 989 1305 703 1004 994.68 0.11 0 -91 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 488 4.73 1.20 12 0.06 210.00 826.00 1360 20240813 -26.91 881 20241209 12.83 1039 -4.33 20250116 962 3.33 20250102 1360 -26.91 20240813 881 12.83 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
3 20250212 151016 57 100.00 KOSDAQ 기타제조 N N N N N 1000 -4 5 -0.40 28784090 28938 351.32 991 1004 989 1305 703 1004 994.68 0.11 0 -15 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 490 4.76 1.21 12 0.06 210.00 826.00 1360 20240813 -26.47 881 20241209 13.51 1039 -3.75 20250116 962 3.95 20250102 1360 -26.47 20240813 881 13.51 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
4 20250212 141018 57 100.00 KOSDAQ 기타제조 N N N N N 993 -11 5 -1.10 27161245 27310 331.55 991 1004 989 1305 703 1004 994.55 0.11 0 -13 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 487 4.73 1.20 12 0.06 210.00 826.00 1360 20240813 -26.99 881 20241209 12.71 1039 -4.43 20250116 962 3.22 20250102 1360 -26.99 20240813 881 12.71 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
5 20250212 131021 57 100.00 KOSDAQ 기타제조 N N N N N 1000 -4 5 -0.40 13718600 13756 167.00 991 1004 991 1305 703 1004 997.28 0.11 0 2 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 490 4.76 1.21 12 0.03 210.00 826.00 1360 20240813 -26.47 881 20241209 13.51 1039 -3.75 20250116 962 3.95 20250102 1360 -26.47 20240813 881 13.51 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
6 20250212 121017 57 100.00 KOSDAQ 기타제조 N N N N N 998 -6 5 -0.60 7674365 7704 93.53 991 1004 991 1305 703 1004 996.15 0.11 0 227 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 489 4.75 1.21 12 0.02 210.00 826.00 1360 20240813 -26.62 881 20241209 13.28 1039 -3.95 20250116 962 3.74 20250102 1360 -26.62 20240813 881 13.28 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
7 20250212 111015 57 100.00 KOSDAQ 기타제조 N N N N N 1001 -3 5 -0.30 284578 284 3.45 991 1004 991 1305 703 1004 1002.04 0.11 0 0 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 491 4.77 1.21 12 0.00 210.00 826.00 1360 20240813 -26.40 881 20241209 13.62 1039 -3.66 20250116 962 4.05 20250102 1360 -26.40 20240813 881 13.62 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
8 20250212 101010 57 100.00 KOSDAQ 기타제조 N N N N N 1002 -2 5 -0.20 222509 222 2.70 991 1004 991 1305 703 1004 1002.29 0.11 0 0 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 491 4.77 1.21 12 0.00 210.00 826.00 1360 20240813 -26.32 881 20241209 13.73 1039 -3.56 20250116 962 4.16 20250102 1360 -26.32 20240813 881 13.73 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
9 20250212 090941 57 100.00 KOSDAQ 기타제조 N N N N N 1004 0 3 0.00 13887 14 0.17 991 1004 991 1305 703 1004 991.93 0.11 0 0 1016 1009 1003 996 990 1007 994 245 301 500 720 1 1 49045134 492 4.78 1.22 12 0.00 210.00 826.00 1360 20240813 -26.18 881 20241209 13.96 1039 -3.37 20250116 962 4.37 20250102 1360 -26.18 20240813 881 13.96 20241209 0.10 N 263920 500 245 억 55439 N N 0 N 00 N
10 20250211 161021 57 100.00 KOSDAQ 기타제조 N N N N N 1004 7 2 0.70 8254300 8237 57.03 1005 1010 997 1296 698 997 1002.10 0.11 0 74 1023 1009 1000 986 977 1005 982 245 299 500 710 1 1 49045134 492 4.78 1.22 12 0.02 210.00 826.00 1360 20240813 -26.18 881 20241209 13.96 1039 -3.37 20250116 962 4.37 20250102 1360 -26.18 20240813 881 13.96 20241209 0.10 N 263920 500 245 억 55365 N N 0 N 00 N
11 20250211 151020 57 100.00 KOSDAQ 기타제조 N N N N N 1004 7 2 0.70 7802500 7787 53.92 1005 1010 997 1296 698 997 1001.99 0.11 0 74 1023 1009 1000 986 977 1005 982 245 299 500 710 1 1 49045134 492 4.78 1.22 12 0.02 210.00 826.00 1360 20240813 -26.18 881 20241209 13.96 1039 -3.37 20250116 962 4.37 20250102 1360 -26.18 20240813 881 13.96 20241209 0.10 N 263920 500 245 억 55365 N N 0 N 00 N
12 20250211 141019 57 100.00 KOSDAQ 기타제조 N N N N N 1004 7 2 0.70 4825718 4810 33.30 1005 1010 997 1296 698 997 1003.27 0.11 0 74 1023 1009 1000 986 977 1005 982 245 299 500 710 1 1 49045134 492 4.78 1.22 12 0.01 210.00 826.00 1360 20240813 -26.18 881 20241209 13.96 1039 -3.37 20250116 962 4.37 20250102 1360 -26.18 20240813 881 13.96 20241209 0.10 N 263920 500 245 억 55365 N N 0 N 00 N