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
270520/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
20250212,161025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,-6,5,-0.50,659855683,556935,89.17,1195,1214,1166,1553,837,1195,1184.78,2.27,0,80967,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1888,-30.49,2.66,12,0.35,-39.00,447.00,3790,20240314,-68.63,944,20241107,25.95,1591,-25.27,20250109,1166,1.97,20250212,3790,-68.63,20240314,944,25.95,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4378,N,00,N
20250212,151022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1191,-4,5,-0.33,638368435,538868,86.28,1195,1214,1166,1553,837,1195,1184.65,2.27,0,86567,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1891,-30.54,2.66,12,0.34,-39.00,447.00,3790,20240314,-68.58,944,20241107,26.17,1591,-25.14,20250109,1166,2.14,20250212,3790,-68.58,20240314,944,26.17,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250212,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1209,14,2,1.17,533062671,450874,72.19,1195,1214,1166,1553,837,1195,1182.29,2.27,0,120432,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1920,-31.00,2.70,12,0.28,-39.00,447.00,3790,20240314,-68.10,944,20241107,28.07,1591,-24.01,20250109,1166,3.69,20250212,3790,-68.10,20240314,944,28.07,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250212,131027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,-7,5,-0.59,431116034,366193,58.63,1195,1203,1166,1553,837,1195,1177.29,2.27,0,67047,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1886,-30.46,2.66,12,0.23,-39.00,447.00,3790,20240314,-68.65,944,20241107,25.85,1591,-25.33,20250109,1166,1.89,20250212,3790,-68.65,20240314,944,25.85,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250212,121023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1181,-14,5,-1.17,336195023,285706,45.74,1195,1203,1166,1553,837,1195,1176.72,2.27,0,49853,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1875,-30.28,2.64,12,0.18,-39.00,447.00,3790,20240314,-68.84,944,20241107,25.11,1591,-25.77,20250109,1166,1.29,20250212,3790,-68.84,20240314,944,25.11,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250212,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1175,-20,5,-1.67,289416946,246060,39.40,1195,1203,1166,1553,837,1195,1176.20,2.27,0,55150,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1866,-30.13,2.63,12,0.15,-39.00,447.00,3790,20240314,-69.00,944,20241107,24.47,1591,-26.15,20250109,1166,0.77,20250212,3790,-69.00,20240314,944,24.47,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250212,101016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1178,-17,5,-1.42,214146596,181932,29.13,1195,1203,1166,1553,837,1195,1177.07,2.27,0,44942,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1871,-30.21,2.64,12,0.11,-39.00,447.00,3790,20240314,-68.92,944,20241107,24.79,1591,-25.96,20250109,1166,1.03,20250212,3790,-68.92,20240314,944,24.79,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250212,090946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-10,5,-0.84,44721860,37463,6.00,1195,1203,1185,1553,837,1195,1193.76,2.27,0,-3818,1261,1227,1210,1176,1159,1219,1168,159,358,100,830,1,1,158790786,1882,-30.38,2.65,12,0.02,-39.00,447.00,3790,20240314,-68.73,944,20241107,25.53,1591,-25.52,20250109,1183,0.17,20250210,3790,-68.73,20240314,944,25.53,20241107,0.96,N,270520,100,158 억,,3601749,N,N,4773,N,00,N
20250211,161027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-23,5,-1.89,741316055,615364,98.56,1220,1244,1193,1583,853,1218,1204.68,2.31,0,-65988,1254,1235,1209,1190,1164,1245,1200,159,365,100,850,1,1,158790786,1898,-30.64,2.67,12,0.39,-39.00,447.00,3790,20240314,-68.47,944,20241107,26.59,1591,-24.89,20250109,1183,1.01,20250210,3790,-68.47,20240314,944,26.59,20241107,0.96,N,270520,100,158 억,,3666819,N,N,4773,N,00,N
20250211,151027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1196,-22,5,-1.81,694441055,576142,92.28,1220,1244,1195,1583,853,1218,1205.33,2.31,0,-59142,1254,1235,1209,1190,1164,1245,1200,159,365,100,850,1,1,158790786,1899,-30.67,2.68,12,0.36,-39.00,447.00,3790,20240314,-68.44,944,20241107,26.69,1591,-24.83,20250109,1183,1.10,20250210,3790,-68.44,20240314,944,26.69,20241107,0.96,N,270520,100,158 억,,3666819,N,N,1468,N,00,N
20250211,141026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1197,-21,5,-1.72,622833036,516306,82.69,1220,1244,1195,1583,853,1218,1206.33,2.31,0,-54350,1254,1235,1209,1190,1164,1245,1200,159,365,100,850,1,1,158790786,1901,-30.69,2.68,12,0.33,-39.00,447.00,3790,20240314,-68.42,944,20241107,26.80,1591,-24.76,20250109,1183,1.18,20250210,3790,-68.42,20240314,944,26.80,20241107,0.96,N,270520,100,158 억,,3666819,N,N,1468,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 161025 57 100.00 KOSDAQ 일반서비스 N N N N N 1189 -6 5 -0.50 659855683 556935 89.17 1195 1214 1166 1553 837 1195 1184.78 2.27 0 80967 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1888 -30.49 2.66 12 0.35 -39.00 447.00 3790 20240314 -68.63 944 20241107 25.95 1591 -25.27 20250109 1166 1.97 20250212 3790 -68.63 20240314 944 25.95 20241107 0.96 N 270520 100 158 억 3601749 N N 4378 N 00 N
3 20250212 151022 57 100.00 KOSDAQ 일반서비스 N N N N N 1191 -4 5 -0.33 638368435 538868 86.28 1195 1214 1166 1553 837 1195 1184.65 2.27 0 86567 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1891 -30.54 2.66 12 0.34 -39.00 447.00 3790 20240314 -68.58 944 20241107 26.17 1591 -25.14 20250109 1166 2.14 20250212 3790 -68.58 20240314 944 26.17 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
4 20250212 141025 57 100.00 KOSDAQ 일반서비스 N N N N N 1209 14 2 1.17 533062671 450874 72.19 1195 1214 1166 1553 837 1195 1182.29 2.27 0 120432 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1920 -31.00 2.70 12 0.28 -39.00 447.00 3790 20240314 -68.10 944 20241107 28.07 1591 -24.01 20250109 1166 3.69 20250212 3790 -68.10 20240314 944 28.07 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
5 20250212 131027 57 100.00 KOSDAQ 일반서비스 N N N N N 1188 -7 5 -0.59 431116034 366193 58.63 1195 1203 1166 1553 837 1195 1177.29 2.27 0 67047 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1886 -30.46 2.66 12 0.23 -39.00 447.00 3790 20240314 -68.65 944 20241107 25.85 1591 -25.33 20250109 1166 1.89 20250212 3790 -68.65 20240314 944 25.85 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
6 20250212 121023 57 100.00 KOSDAQ 일반서비스 N N N N N 1181 -14 5 -1.17 336195023 285706 45.74 1195 1203 1166 1553 837 1195 1176.72 2.27 0 49853 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1875 -30.28 2.64 12 0.18 -39.00 447.00 3790 20240314 -68.84 944 20241107 25.11 1591 -25.77 20250109 1166 1.29 20250212 3790 -68.84 20240314 944 25.11 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
7 20250212 111022 57 100.00 KOSDAQ 일반서비스 N N N N N 1175 -20 5 -1.67 289416946 246060 39.40 1195 1203 1166 1553 837 1195 1176.20 2.27 0 55150 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1866 -30.13 2.63 12 0.15 -39.00 447.00 3790 20240314 -69.00 944 20241107 24.47 1591 -26.15 20250109 1166 0.77 20250212 3790 -69.00 20240314 944 24.47 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
8 20250212 101016 57 100.00 KOSDAQ 일반서비스 N N N N N 1178 -17 5 -1.42 214146596 181932 29.13 1195 1203 1166 1553 837 1195 1177.07 2.27 0 44942 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1871 -30.21 2.64 12 0.11 -39.00 447.00 3790 20240314 -68.92 944 20241107 24.79 1591 -25.96 20250109 1166 1.03 20250212 3790 -68.92 20240314 944 24.79 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
9 20250212 090946 57 100.00 KOSDAQ 일반서비스 N N N N N 1185 -10 5 -0.84 44721860 37463 6.00 1195 1203 1185 1553 837 1195 1193.76 2.27 0 -3818 1261 1227 1210 1176 1159 1219 1168 159 358 100 830 1 1 158790786 1882 -30.38 2.65 12 0.02 -39.00 447.00 3790 20240314 -68.73 944 20241107 25.53 1591 -25.52 20250109 1183 0.17 20250210 3790 -68.73 20240314 944 25.53 20241107 0.96 N 270520 100 158 억 3601749 N N 4773 N 00 N
10 20250211 161027 57 100.00 KOSDAQ 일반서비스 N N N N N 1195 -23 5 -1.89 741316055 615364 98.56 1220 1244 1193 1583 853 1218 1204.68 2.31 0 -65988 1254 1235 1209 1190 1164 1245 1200 159 365 100 850 1 1 158790786 1898 -30.64 2.67 12 0.39 -39.00 447.00 3790 20240314 -68.47 944 20241107 26.59 1591 -24.89 20250109 1183 1.01 20250210 3790 -68.47 20240314 944 26.59 20241107 0.96 N 270520 100 158 억 3666819 N N 4773 N 00 N
11 20250211 151027 57 100.00 KOSDAQ 일반서비스 N N N N N 1196 -22 5 -1.81 694441055 576142 92.28 1220 1244 1195 1583 853 1218 1205.33 2.31 0 -59142 1254 1235 1209 1190 1164 1245 1200 159 365 100 850 1 1 158790786 1899 -30.67 2.68 12 0.36 -39.00 447.00 3790 20240314 -68.44 944 20241107 26.69 1591 -24.83 20250109 1183 1.10 20250210 3790 -68.44 20240314 944 26.69 20241107 0.96 N 270520 100 158 억 3666819 N N 1468 N 00 N
12 20250211 141026 57 100.00 KOSDAQ 일반서비스 N N N N N 1197 -21 5 -1.72 622833036 516306 82.69 1220 1244 1195 1583 853 1218 1206.33 2.31 0 -54350 1254 1235 1209 1190 1164 1245 1200 159 365 100 850 1 1 158790786 1901 -30.69 2.68 12 0.33 -39.00 447.00 3790 20240314 -68.42 944 20241107 26.80 1591 -24.76 20250109 1183 1.18 20250210 3790 -68.42 20240314 944 26.80 20241107 0.96 N 270520 100 158 억 3666819 N N 1468 N 00 N