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
273060/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
20250212,161028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,792,-10,5,-1.25,68690558,86435,94.33,802,802,792,1042,562,802,794.71,0.57,0,5896,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,400,46.59,0.88,12,0.17,17.00,904.00,1834,20240306,-56.82,701,20241227,12.98,967,-18.10,20250114,709,11.71,20250102,1834,-56.82,20240306,701,12.98,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,794,-8,5,-1.00,65822544,82817,90.38,802,802,792,1042,562,802,794.80,0.57,0,5896,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,401,46.71,0.88,12,0.16,17.00,904.00,1834,20240306,-56.71,701,20241227,13.27,967,-17.89,20250114,709,11.99,20250102,1834,-56.71,20240306,701,13.27,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,141028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,794,-8,5,-1.00,54070665,67992,74.20,802,802,792,1042,562,802,795.25,0.57,0,5653,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,401,46.71,0.88,12,0.13,17.00,904.00,1834,20240306,-56.71,701,20241227,13.27,967,-17.89,20250114,709,11.99,20250102,1834,-56.71,20240306,701,13.27,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,131031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,798,-4,5,-0.50,37574097,47222,51.53,802,802,792,1042,562,802,795.69,0.57,0,2834,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,403,46.94,0.88,12,0.09,17.00,904.00,1834,20240306,-56.49,701,20241227,13.84,967,-17.48,20250114,709,12.55,20250102,1834,-56.49,20240306,701,13.84,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,121027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,796,-6,5,-0.75,29383617,36930,40.30,802,802,792,1042,562,802,795.66,0.57,0,4785,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,402,46.82,0.88,12,0.07,17.00,904.00,1834,20240306,-56.60,701,20241227,13.55,967,-17.68,20250114,709,12.27,20250102,1834,-56.60,20240306,701,13.55,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,111025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,795,-7,5,-0.87,22826197,28702,31.32,802,802,792,1042,562,802,795.28,0.57,0,4841,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,401,46.76,0.88,12,0.06,17.00,904.00,1834,20240306,-56.65,701,20241227,13.41,967,-17.79,20250114,709,12.13,20250102,1834,-56.65,20240306,701,13.41,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,101019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,792,-10,5,-1.25,18282094,22985,25.08,802,802,792,1042,562,802,795.39,0.57,0,2887,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,400,46.59,0.88,12,0.05,17.00,904.00,1834,20240306,-56.82,701,20241227,12.98,967,-18.10,20250114,709,11.71,20250102,1834,-56.82,20240306,701,12.98,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250212,090949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,799,-3,5,-0.37,1483469,1852,2.02,802,802,796,1042,562,802,801.01,0.57,0,-137,818,810,802,794,786,814,798,50,240,100,490,1,1,50459582,403,47.00,0.88,12,0.00,17.00,904.00,1834,20240306,-56.43,701,20241227,13.98,967,-17.37,20250114,709,12.69,20250102,1834,-56.43,20240306,701,13.98,20241227,2.03,N,273060,100,50 억,,289100,N,N,0,N,00,N
20250211,161031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,802,4,2,0.50,73513698,91629,28.40,797,810,794,1037,559,798,802.30,0.55,0,13941,862,829,810,777,758,820,768,50,239,100,490,1,1,50459582,405,47.18,0.89,12,0.18,17.00,904.00,1834,20240306,-56.27,701,20241227,14.41,967,-17.06,20250114,709,13.12,20250102,1834,-56.27,20240306,701,14.41,20241227,2.05,N,273060,100,50 억,,275159,N,N,0,N,00,N
20250211,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,800,2,2,0.25,64197715,79969,24.78,797,810,794,1037,559,798,802.78,0.55,0,12600,862,829,810,777,758,820,768,50,239,100,490,1,1,50459582,404,47.06,0.88,12,0.16,17.00,904.00,1834,20240306,-56.38,701,20241227,14.12,967,-17.27,20250114,709,12.83,20250102,1834,-56.38,20240306,701,14.12,20241227,2.05,N,273060,100,50 억,,275159,N,N,0,N,00,N
20250211,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,806,8,2,1.00,50897347,63417,19.65,797,810,794,1037,559,798,802.58,0.55,0,13228,862,829,810,777,758,820,768,50,239,100,490,1,1,50459582,407,47.41,0.89,12,0.13,17.00,904.00,1834,20240306,-56.05,701,20241227,14.98,967,-16.65,20250114,709,13.68,20250102,1834,-56.05,20240306,701,14.98,20241227,2.05,N,273060,100,50 억,,275159,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 161028 57 100.00 KOSDAQ 일반서비스 N N N N N 792 -10 5 -1.25 68690558 86435 94.33 802 802 792 1042 562 802 794.71 0.57 0 5896 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 400 46.59 0.88 12 0.17 17.00 904.00 1834 20240306 -56.82 701 20241227 12.98 967 -18.10 20250114 709 11.71 20250102 1834 -56.82 20240306 701 12.98 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
3 20250212 151026 57 100.00 KOSDAQ 일반서비스 N N N N N 794 -8 5 -1.00 65822544 82817 90.38 802 802 792 1042 562 802 794.80 0.57 0 5896 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 401 46.71 0.88 12 0.16 17.00 904.00 1834 20240306 -56.71 701 20241227 13.27 967 -17.89 20250114 709 11.99 20250102 1834 -56.71 20240306 701 13.27 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
4 20250212 141028 57 100.00 KOSDAQ 일반서비스 N N N N N 794 -8 5 -1.00 54070665 67992 74.20 802 802 792 1042 562 802 795.25 0.57 0 5653 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 401 46.71 0.88 12 0.13 17.00 904.00 1834 20240306 -56.71 701 20241227 13.27 967 -17.89 20250114 709 11.99 20250102 1834 -56.71 20240306 701 13.27 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
5 20250212 131031 57 100.00 KOSDAQ 일반서비스 N N N N N 798 -4 5 -0.50 37574097 47222 51.53 802 802 792 1042 562 802 795.69 0.57 0 2834 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 403 46.94 0.88 12 0.09 17.00 904.00 1834 20240306 -56.49 701 20241227 13.84 967 -17.48 20250114 709 12.55 20250102 1834 -56.49 20240306 701 13.84 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
6 20250212 121027 57 100.00 KOSDAQ 일반서비스 N N N N N 796 -6 5 -0.75 29383617 36930 40.30 802 802 792 1042 562 802 795.66 0.57 0 4785 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 402 46.82 0.88 12 0.07 17.00 904.00 1834 20240306 -56.60 701 20241227 13.55 967 -17.68 20250114 709 12.27 20250102 1834 -56.60 20240306 701 13.55 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
7 20250212 111025 57 100.00 KOSDAQ 일반서비스 N N N N N 795 -7 5 -0.87 22826197 28702 31.32 802 802 792 1042 562 802 795.28 0.57 0 4841 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 401 46.76 0.88 12 0.06 17.00 904.00 1834 20240306 -56.65 701 20241227 13.41 967 -17.79 20250114 709 12.13 20250102 1834 -56.65 20240306 701 13.41 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
8 20250212 101019 57 100.00 KOSDAQ 일반서비스 N N N N N 792 -10 5 -1.25 18282094 22985 25.08 802 802 792 1042 562 802 795.39 0.57 0 2887 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 400 46.59 0.88 12 0.05 17.00 904.00 1834 20240306 -56.82 701 20241227 12.98 967 -18.10 20250114 709 11.71 20250102 1834 -56.82 20240306 701 12.98 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
9 20250212 090949 57 100.00 KOSDAQ 일반서비스 N N N N N 799 -3 5 -0.37 1483469 1852 2.02 802 802 796 1042 562 802 801.01 0.57 0 -137 818 810 802 794 786 814 798 50 240 100 490 1 1 50459582 403 47.00 0.88 12 0.00 17.00 904.00 1834 20240306 -56.43 701 20241227 13.98 967 -17.37 20250114 709 12.69 20250102 1834 -56.43 20240306 701 13.98 20241227 2.03 N 273060 100 50 억 289100 N N 0 N 00 N
10 20250211 161031 57 100.00 KOSDAQ 일반서비스 N N N N N 802 4 2 0.50 73513698 91629 28.40 797 810 794 1037 559 798 802.30 0.55 0 13941 862 829 810 777 758 820 768 50 239 100 490 1 1 50459582 405 47.18 0.89 12 0.18 17.00 904.00 1834 20240306 -56.27 701 20241227 14.41 967 -17.06 20250114 709 13.12 20250102 1834 -56.27 20240306 701 14.41 20241227 2.05 N 273060 100 50 억 275159 N N 0 N 00 N
11 20250211 151030 57 100.00 KOSDAQ 일반서비스 N N N N N 800 2 2 0.25 64197715 79969 24.78 797 810 794 1037 559 798 802.78 0.55 0 12600 862 829 810 777 758 820 768 50 239 100 490 1 1 50459582 404 47.06 0.88 12 0.16 17.00 904.00 1834 20240306 -56.38 701 20241227 14.12 967 -17.27 20250114 709 12.83 20250102 1834 -56.38 20240306 701 14.12 20241227 2.05 N 273060 100 50 억 275159 N N 0 N 00 N
12 20250211 141029 57 100.00 KOSDAQ 일반서비스 N N N N N 806 8 2 1.00 50897347 63417 19.65 797 810 794 1037 559 798 802.58 0.55 0 13228 862 829 810 777 758 820 768 50 239 100 490 1 1 50459582 407 47.41 0.89 12 0.13 17.00 904.00 1834 20240306 -56.05 701 20241227 14.98 967 -16.65 20250114 709 13.68 20250102 1834 -56.05 20240306 701 14.98 20241227 2.05 N 273060 100 50 억 275159 N N 0 N 00 N