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
321550/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
20250212,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3455,-30,5,-0.86,137551925,40311,190.73,3440,3460,3395,4530,2440,3485,3412.19,0.65,0,-1315,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,923,-4.91,1.38,12,0.15,-703.00,2497.00,8980,20240329,-61.53,3250,20250210,6.31,4515,-23.48,20250108,3250,6.31,20250210,8980,-61.53,20240329,3250,6.31,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-85,5,-2.44,116781205,34235,161.98,3440,3460,3400,4530,2440,3485,3411.16,0.65,0,-499,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,908,-4.84,1.36,12,0.13,-703.00,2497.00,8980,20240329,-62.14,3250,20250210,4.62,4515,-24.70,20250108,3250,4.62,20250210,8980,-62.14,20240329,3250,4.62,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3410,-75,5,-2.15,108468140,31796,150.44,3440,3460,3400,4530,2440,3485,3411.38,0.65,0,-371,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,911,-4.85,1.37,12,0.12,-703.00,2497.00,8980,20240329,-62.03,3250,20250210,4.92,4515,-24.47,20250108,3250,4.92,20250210,8980,-62.03,20240329,3250,4.92,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,-45,5,-1.29,88704805,25997,123.00,3440,3460,3400,4530,2440,3485,3412.12,0.65,0,-796,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,919,-4.89,1.38,12,0.10,-703.00,2497.00,8980,20240329,-61.69,3250,20250210,5.85,4515,-23.81,20250108,3250,5.85,20250210,8980,-61.69,20240329,3250,5.85,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,121110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,-80,5,-2.30,48252295,14161,67.00,3440,3460,3400,4530,2440,3485,3407.41,0.65,0,-3850,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,910,-4.84,1.36,12,0.05,-703.00,2497.00,8980,20240329,-62.08,3250,20250210,4.77,4515,-24.58,20250108,3250,4.77,20250210,8980,-62.08,20240329,3250,4.77,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,111108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,-80,5,-2.30,41525090,12187,57.66,3440,3460,3400,4530,2440,3485,3407.33,0.65,0,-3637,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,910,-4.84,1.36,12,0.05,-703.00,2497.00,8980,20240329,-62.08,3250,20250210,4.77,4515,-24.58,20250108,3250,4.77,20250210,8980,-62.08,20240329,3250,4.77,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,101102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,-55,5,-1.58,37307775,10950,51.81,3440,3460,3400,4530,2440,3485,3407.10,0.65,0,-2891,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,916,-4.88,1.37,12,0.04,-703.00,2497.00,8980,20240329,-61.80,3250,20250210,5.54,4515,-24.03,20250108,3250,5.54,20250210,8980,-61.80,20240329,3250,5.54,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250212,091023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3410,-75,5,-2.15,5297375,1550,7.33,3440,3460,3400,4530,2440,3485,3417.66,0.65,0,-1441,3635,3560,3445,3370,3255,3597,3407,134,1045,500,2360,5,1,26712231,911,-4.85,1.37,12,0.01,-703.00,2497.00,8980,20240329,-62.03,3250,20250210,4.92,4515,-24.47,20250108,3250,4.92,20250210,8980,-62.03,20240329,3250,4.92,20250210,0.00,N,321550,500,133 억,,173604,N,N,0,N,00,N
20250211,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3485,70,2,2.05,72059795,21048,29.56,3390,3520,3330,4435,2395,3415,3423.59,0.64,0,1185,3558,3486,3368,3296,3178,3427,3237,134,1020,500,2320,5,1,26712231,931,-4.96,1.40,12,0.08,-703.00,2497.00,8980,20240329,-61.19,3250,20250210,7.23,4515,-22.81,20250108,3250,7.23,20250210,8980,-61.19,20240329,3250,7.23,20250210,0.00,N,321550,500,133 억,,171624,N,N,0,N,00,N
20250211,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3450,35,2,1.02,64853920,18973,26.65,3390,3520,3330,4435,2395,3415,3418.22,0.64,0,1583,3558,3486,3368,3296,3178,3427,3237,134,1020,500,2320,5,1,26712231,922,-4.91,1.38,12,0.07,-703.00,2497.00,8980,20240329,-61.58,3250,20250210,6.15,4515,-23.59,20250108,3250,6.15,20250210,8980,-61.58,20240329,3250,6.15,20250210,0.00,N,321550,500,133 억,,171624,N,N,0,N,00,N
20250211,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3470,55,2,1.61,60713075,17768,24.96,3390,3520,3330,4435,2395,3415,3416.99,0.64,0,1431,3558,3486,3368,3296,3178,3427,3237,134,1020,500,2320,5,1,26712231,927,-4.94,1.39,12,0.07,-703.00,2497.00,8980,20240329,-61.36,3250,20250210,6.77,4515,-23.15,20250108,3250,6.77,20250210,8980,-61.36,20240329,3250,6.77,20250210,0.00,N,321550,500,133 억,,171624,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 161111 57 100.00 KOSDAQ 일반서비스 N N N N N 3455 -30 5 -0.86 137551925 40311 190.73 3440 3460 3395 4530 2440 3485 3412.19 0.65 0 -1315 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 923 -4.91 1.38 12 0.15 -703.00 2497.00 8980 20240329 -61.53 3250 20250210 6.31 4515 -23.48 20250108 3250 6.31 20250210 8980 -61.53 20240329 3250 6.31 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
3 20250212 151108 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 -85 5 -2.44 116781205 34235 161.98 3440 3460 3400 4530 2440 3485 3411.16 0.65 0 -499 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 908 -4.84 1.36 12 0.13 -703.00 2497.00 8980 20240329 -62.14 3250 20250210 4.62 4515 -24.70 20250108 3250 4.62 20250210 8980 -62.14 20240329 3250 4.62 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
4 20250212 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 3410 -75 5 -2.15 108468140 31796 150.44 3440 3460 3400 4530 2440 3485 3411.38 0.65 0 -371 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 911 -4.85 1.37 12 0.12 -703.00 2497.00 8980 20240329 -62.03 3250 20250210 4.92 4515 -24.47 20250108 3250 4.92 20250210 8980 -62.03 20240329 3250 4.92 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
5 20250212 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 3440 -45 5 -1.29 88704805 25997 123.00 3440 3460 3400 4530 2440 3485 3412.12 0.65 0 -796 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 919 -4.89 1.38 12 0.10 -703.00 2497.00 8980 20240329 -61.69 3250 20250210 5.85 4515 -23.81 20250108 3250 5.85 20250210 8980 -61.69 20240329 3250 5.85 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
6 20250212 121110 57 100.00 KOSDAQ 일반서비스 N N N N N 3405 -80 5 -2.30 48252295 14161 67.00 3440 3460 3400 4530 2440 3485 3407.41 0.65 0 -3850 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 910 -4.84 1.36 12 0.05 -703.00 2497.00 8980 20240329 -62.08 3250 20250210 4.77 4515 -24.58 20250108 3250 4.77 20250210 8980 -62.08 20240329 3250 4.77 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
7 20250212 111108 57 100.00 KOSDAQ 일반서비스 N N N N N 3405 -80 5 -2.30 41525090 12187 57.66 3440 3460 3400 4530 2440 3485 3407.33 0.65 0 -3637 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 910 -4.84 1.36 12 0.05 -703.00 2497.00 8980 20240329 -62.08 3250 20250210 4.77 4515 -24.58 20250108 3250 4.77 20250210 8980 -62.08 20240329 3250 4.77 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
8 20250212 101102 57 100.00 KOSDAQ 일반서비스 N N N N N 3430 -55 5 -1.58 37307775 10950 51.81 3440 3460 3400 4530 2440 3485 3407.10 0.65 0 -2891 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 916 -4.88 1.37 12 0.04 -703.00 2497.00 8980 20240329 -61.80 3250 20250210 5.54 4515 -24.03 20250108 3250 5.54 20250210 8980 -61.80 20240329 3250 5.54 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
9 20250212 091023 57 100.00 KOSDAQ 일반서비스 N N N N N 3410 -75 5 -2.15 5297375 1550 7.33 3440 3460 3400 4530 2440 3485 3417.66 0.65 0 -1441 3635 3560 3445 3370 3255 3597 3407 134 1045 500 2360 5 1 26712231 911 -4.85 1.37 12 0.01 -703.00 2497.00 8980 20240329 -62.03 3250 20250210 4.92 4515 -24.47 20250108 3250 4.92 20250210 8980 -62.03 20240329 3250 4.92 20250210 0.00 N 321550 500 133 억 173604 N N 0 N 00 N
10 20250211 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 3485 70 2 2.05 72059795 21048 29.56 3390 3520 3330 4435 2395 3415 3423.59 0.64 0 1185 3558 3486 3368 3296 3178 3427 3237 134 1020 500 2320 5 1 26712231 931 -4.96 1.40 12 0.08 -703.00 2497.00 8980 20240329 -61.19 3250 20250210 7.23 4515 -22.81 20250108 3250 7.23 20250210 8980 -61.19 20240329 3250 7.23 20250210 0.00 N 321550 500 133 억 171624 N N 0 N 00 N
11 20250211 151113 57 100.00 KOSDAQ 일반서비스 N N N N N 3450 35 2 1.02 64853920 18973 26.65 3390 3520 3330 4435 2395 3415 3418.22 0.64 0 1583 3558 3486 3368 3296 3178 3427 3237 134 1020 500 2320 5 1 26712231 922 -4.91 1.38 12 0.07 -703.00 2497.00 8980 20240329 -61.58 3250 20250210 6.15 4515 -23.59 20250108 3250 6.15 20250210 8980 -61.58 20240329 3250 6.15 20250210 0.00 N 321550 500 133 억 171624 N N 0 N 00 N
12 20250211 141112 57 100.00 KOSDAQ 일반서비스 N N N N N 3470 55 2 1.61 60713075 17768 24.96 3390 3520 3330 4435 2395 3415 3416.99 0.64 0 1431 3558 3486 3368 3296 3178 3427 3237 134 1020 500 2320 5 1 26712231 927 -4.94 1.39 12 0.07 -703.00 2497.00 8980 20240329 -61.36 3250 20250210 6.77 4515 -23.15 20250108 3250 6.77 20250210 8980 -61.36 20240329 3250 6.77 20250210 0.00 N 321550 500 133 억 171624 N N 0 N 00 N