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
348150/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
20250212,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4775,-65,5,-1.34,117563550,24568,64.73,4780,4840,4760,6290,3390,4840,4785.37,1.44,0,-2986,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,925,-6.64,2.06,12,0.13,-719.00,2321.00,10300,20240130,-53.64,4580,20250203,4.26,5800,-17.67,20250106,4580,4.26,20250203,10150,-52.96,20240227,4580,4.26,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4775,-65,5,-1.34,104843050,21902,57.71,4780,4840,4765,6290,3390,4840,4786.92,1.44,0,-2837,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,925,-6.64,2.06,12,0.11,-719.00,2321.00,10300,20240130,-53.64,4580,20250203,4.26,5800,-17.67,20250106,4580,4.26,20250203,10150,-52.96,20240227,4580,4.26,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4805,-35,5,-0.72,79158505,16526,43.54,4780,4840,4775,6290,3390,4840,4789.94,1.44,0,-1268,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,931,-6.68,2.07,12,0.09,-719.00,2321.00,10300,20240130,-53.35,4580,20250203,4.91,5800,-17.16,20250106,4580,4.91,20250203,10150,-52.66,20240227,4580,4.91,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4785,-55,5,-1.14,70681855,14752,38.87,4780,4840,4775,6290,3390,4840,4791.34,1.44,0,-1460,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,927,-6.66,2.06,12,0.08,-719.00,2321.00,10300,20240130,-53.54,4580,20250203,4.48,5800,-17.50,20250106,4580,4.48,20250203,10150,-52.86,20240227,4580,4.48,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4810,-30,5,-0.62,59990485,12519,32.98,4780,4840,4775,6290,3390,4840,4791.96,1.44,0,-1908,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,932,-6.69,2.07,12,0.06,-719.00,2321.00,10300,20240130,-53.30,4580,20250203,5.02,5800,-17.07,20250106,4580,5.02,20250203,10150,-52.61,20240227,4580,5.02,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,111128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4785,-55,5,-1.14,44998635,9392,24.75,4780,4840,4775,6290,3390,4840,4791.17,1.44,0,-913,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,927,-6.66,2.06,12,0.05,-719.00,2321.00,10300,20240130,-53.54,4580,20250203,4.48,5800,-17.50,20250106,4580,4.48,20250203,10150,-52.86,20240227,4580,4.48,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,101122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4790,-50,5,-1.03,32312110,6742,17.76,4780,4840,4775,6290,3390,4840,4792.66,1.44,0,-650,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,928,-6.66,2.06,12,0.03,-719.00,2321.00,10300,20240130,-53.50,4580,20250203,4.59,5800,-17.41,20250106,4580,4.59,20250203,10150,-52.81,20240227,4580,4.59,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250212,091045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4795,-45,5,-0.93,10656040,2226,5.86,4780,4840,4780,6290,3390,4840,4787.08,1.44,0,420,5056,4947,4876,4767,4696,4912,4732,97,1450,500,3380,5,1,19373850,929,-6.67,2.07,12,0.01,-719.00,2321.00,10300,20240130,-53.45,4580,20250203,4.69,5800,-17.33,20250106,4580,4.69,20250203,10150,-52.76,20240227,4580,4.69,20250203,1.33,N,348150,500,96 억,,278538,N,N,0,N,00,N
20250211,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4840,-85,5,-1.73,183960920,37903,106.36,4900,4985,4805,6400,3450,4925,4853.47,1.48,0,-7317,5068,4996,4863,4791,4658,5032,4827,97,1475,500,3440,5,1,19373850,938,-6.73,2.09,12,0.20,-719.00,2321.00,10390,20240129,-53.42,4580,20250203,5.68,5800,-16.55,20250106,4580,5.68,20250203,10150,-52.32,20240227,4580,5.68,20250203,1.37,N,348150,500,96 억,,285855,N,N,0,N,00,N
20250211,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-90,5,-1.83,164413455,33848,94.98,4900,4985,4805,6400,3450,4925,4857.41,1.48,0,-4153,5068,4996,4863,4791,4658,5032,4827,97,1475,500,3440,5,1,19373850,937,-6.72,2.08,12,0.17,-719.00,2321.00,10390,20240129,-53.46,4580,20250203,5.57,5800,-16.64,20250106,4580,5.57,20250203,10150,-52.36,20240227,4580,5.57,20250203,1.37,N,348150,500,96 억,,285855,N,N,0,N,00,N
20250211,141132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4860,-65,5,-1.32,144442960,29707,83.36,4900,4985,4805,6400,3450,4925,4862.25,1.48,0,-3431,5068,4996,4863,4791,4658,5032,4827,97,1475,500,3440,5,1,19373850,942,-6.76,2.09,12,0.15,-719.00,2321.00,10390,20240129,-53.22,4580,20250203,6.11,5800,-16.21,20250106,4580,6.11,20250203,10150,-52.12,20240227,4580,6.11,20250203,1.37,N,348150,500,96 억,,285855,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 161130 57 100.00 KOSDAQ 일반서비스 N N N N N 4775 -65 5 -1.34 117563550 24568 64.73 4780 4840 4760 6290 3390 4840 4785.37 1.44 0 -2986 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 925 -6.64 2.06 12 0.13 -719.00 2321.00 10300 20240130 -53.64 4580 20250203 4.26 5800 -17.67 20250106 4580 4.26 20250203 10150 -52.96 20240227 4580 4.26 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
3 20250212 151128 57 100.00 KOSDAQ 일반서비스 N N N N N 4775 -65 5 -1.34 104843050 21902 57.71 4780 4840 4765 6290 3390 4840 4786.92 1.44 0 -2837 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 925 -6.64 2.06 12 0.11 -719.00 2321.00 10300 20240130 -53.64 4580 20250203 4.26 5800 -17.67 20250106 4580 4.26 20250203 10150 -52.96 20240227 4580 4.26 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
4 20250212 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 4805 -35 5 -0.72 79158505 16526 43.54 4780 4840 4775 6290 3390 4840 4789.94 1.44 0 -1268 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 931 -6.68 2.07 12 0.09 -719.00 2321.00 10300 20240130 -53.35 4580 20250203 4.91 5800 -17.16 20250106 4580 4.91 20250203 10150 -52.66 20240227 4580 4.91 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
5 20250212 131133 57 100.00 KOSDAQ 일반서비스 N N N N N 4785 -55 5 -1.14 70681855 14752 38.87 4780 4840 4775 6290 3390 4840 4791.34 1.44 0 -1460 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 927 -6.66 2.06 12 0.08 -719.00 2321.00 10300 20240130 -53.54 4580 20250203 4.48 5800 -17.50 20250106 4580 4.48 20250203 10150 -52.86 20240227 4580 4.48 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
6 20250212 121129 57 100.00 KOSDAQ 일반서비스 N N N N N 4810 -30 5 -0.62 59990485 12519 32.98 4780 4840 4775 6290 3390 4840 4791.96 1.44 0 -1908 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 932 -6.69 2.07 12 0.06 -719.00 2321.00 10300 20240130 -53.30 4580 20250203 5.02 5800 -17.07 20250106 4580 5.02 20250203 10150 -52.61 20240227 4580 5.02 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
7 20250212 111128 57 100.00 KOSDAQ 일반서비스 N N N N N 4785 -55 5 -1.14 44998635 9392 24.75 4780 4840 4775 6290 3390 4840 4791.17 1.44 0 -913 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 927 -6.66 2.06 12 0.05 -719.00 2321.00 10300 20240130 -53.54 4580 20250203 4.48 5800 -17.50 20250106 4580 4.48 20250203 10150 -52.86 20240227 4580 4.48 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
8 20250212 101122 57 100.00 KOSDAQ 일반서비스 N N N N N 4790 -50 5 -1.03 32312110 6742 17.76 4780 4840 4775 6290 3390 4840 4792.66 1.44 0 -650 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 928 -6.66 2.06 12 0.03 -719.00 2321.00 10300 20240130 -53.50 4580 20250203 4.59 5800 -17.41 20250106 4580 4.59 20250203 10150 -52.81 20240227 4580 4.59 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
9 20250212 091045 57 100.00 KOSDAQ 일반서비스 N N N N N 4795 -45 5 -0.93 10656040 2226 5.86 4780 4840 4780 6290 3390 4840 4787.08 1.44 0 420 5056 4947 4876 4767 4696 4912 4732 97 1450 500 3380 5 1 19373850 929 -6.67 2.07 12 0.01 -719.00 2321.00 10300 20240130 -53.45 4580 20250203 4.69 5800 -17.33 20250106 4580 4.69 20250203 10150 -52.76 20240227 4580 4.69 20250203 1.33 N 348150 500 96 억 278538 N N 0 N 00 N
10 20250211 161132 57 100.00 KOSDAQ 일반서비스 N N N N N 4840 -85 5 -1.73 183960920 37903 106.36 4900 4985 4805 6400 3450 4925 4853.47 1.48 0 -7317 5068 4996 4863 4791 4658 5032 4827 97 1475 500 3440 5 1 19373850 938 -6.73 2.09 12 0.20 -719.00 2321.00 10390 20240129 -53.42 4580 20250203 5.68 5800 -16.55 20250106 4580 5.68 20250203 10150 -52.32 20240227 4580 5.68 20250203 1.37 N 348150 500 96 억 285855 N N 0 N 00 N
11 20250211 151133 57 100.00 KOSDAQ 일반서비스 N N N N N 4835 -90 5 -1.83 164413455 33848 94.98 4900 4985 4805 6400 3450 4925 4857.41 1.48 0 -4153 5068 4996 4863 4791 4658 5032 4827 97 1475 500 3440 5 1 19373850 937 -6.72 2.08 12 0.17 -719.00 2321.00 10390 20240129 -53.46 4580 20250203 5.57 5800 -16.64 20250106 4580 5.57 20250203 10150 -52.36 20240227 4580 5.57 20250203 1.37 N 348150 500 96 억 285855 N N 0 N 00 N
12 20250211 141132 57 100.00 KOSDAQ 일반서비스 N N N N N 4860 -65 5 -1.32 144442960 29707 83.36 4900 4985 4805 6400 3450 4925 4862.25 1.48 0 -3431 5068 4996 4863 4791 4658 5032 4827 97 1475 500 3440 5 1 19373850 942 -6.76 2.09 12 0.15 -719.00 2321.00 10390 20240129 -53.22 4580 20250203 6.11 5800 -16.21 20250106 4580 6.11 20250203 10150 -52.12 20240227 4580 6.11 20250203 1.37 N 348150 500 96 억 285855 N N 0 N 00 N