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
352770/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
20250212,161134,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,314,-35,5,-10.03,720606844,2113142,36.20,346,373,313,453,245,349,341.06,0.72,0,-28236,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,122,-0.19,0.26,12,5.43,-1659.00,1215.00,2660,20240229,-88.20,313,20250212,0.32,595,-47.23,20250108,313,0.32,20250212,2660,-88.20,20240229,313,0.32,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,151132,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,323,-26,5,-7.45,673683805,1964592,33.65,346,373,315,453,245,349,342.91,0.72,0,-34526,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,126,-0.19,0.27,12,5.05,-1659.00,1215.00,2660,20240229,-87.86,315,20250212,2.54,595,-45.71,20250108,315,2.54,20250212,2660,-87.86,20240229,315,2.54,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,141134,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,342,-7,5,-2.01,494441161,1416182,24.26,346,373,338,453,245,349,349.14,0.72,0,-36660,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,133,-0.21,0.28,12,3.64,-1659.00,1215.00,2660,20240229,-87.14,338,20250212,1.18,595,-42.52,20250108,338,1.18,20250212,2660,-87.14,20240229,338,1.18,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,131137,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,345,-4,5,-1.15,430131988,1227583,21.03,346,373,338,453,245,349,350.39,0.72,0,-38975,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,134,-0.21,0.28,12,3.16,-1659.00,1215.00,2660,20240229,-87.03,338,20250212,2.07,595,-42.02,20250108,338,2.07,20250212,2660,-87.03,20240229,338,2.07,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,121133,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,346,-3,5,-0.86,390790712,1113730,19.08,346,373,338,453,245,349,350.89,0.72,0,-35123,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,135,-0.21,0.28,12,2.86,-1659.00,1215.00,2660,20240229,-86.99,338,20250212,2.37,595,-41.85,20250108,338,2.37,20250212,2660,-86.99,20240229,338,2.37,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,111131,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,349,0,3,0.00,328549732,935090,16.02,346,373,338,453,245,349,351.36,0.72,0,-32248,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,136,-0.21,0.29,12,2.40,-1659.00,1215.00,2660,20240229,-86.88,338,20250212,3.25,595,-41.34,20250108,338,3.25,20250212,2660,-86.88,20240229,338,3.25,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,101125,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,345,-4,5,-1.15,258013486,732462,12.55,346,373,338,453,245,349,352.26,0.72,0,-13338,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,134,-0.21,0.28,12,1.88,-1659.00,1215.00,2660,20240229,-87.03,338,20250212,2.07,595,-42.02,20250108,338,2.07,20250212,2660,-87.03,20240229,338,2.07,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250212,091049,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,356,7,2,2.01,156249309,439681,7.53,346,373,338,453,245,349,355.38,0.72,0,-1037,445,396,371,322,297,384,310,39,104,100,230,1,1,38886113,138,-0.21,0.29,12,1.13,-1659.00,1215.00,2660,20240229,-86.62,338,20250212,5.33,595,-40.17,20250108,338,5.33,20250212,2660,-86.62,20240229,338,5.33,20250212,0.21,N,352770,100,38 억,,280867,N,N,0,N,00,N
20250211,161136,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,349,-145,5,-29.35,2132762361,5795491,8225.92,355,420,346,642,346,494,368.02,1.13,0,-145054,508,501,489,482,470,504,485,39,148,100,330,1,1,38886113,136,-0.21,0.29,12,14.90,-1659.00,1215.00,2660,20240229,-86.88,346,20250211,0.87,595,-41.34,20250108,346,0.87,20250211,2660,-86.88,20240229,346,0.87,20250211,0.23,N,352770,100,38 억,,438923,N,N,0,N,00,N
20250211,151137,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,347,-147,5,-29.76,2090988393,5675190,8055.17,355,420,346,642,346,494,368.44,1.13,0,-144599,508,501,489,482,470,504,485,39,148,100,330,1,1,38886113,135,-0.21,0.29,12,14.59,-1659.00,1215.00,2660,20240229,-86.95,346,20250211,0.29,595,-41.68,20250108,346,0.29,20250211,2660,-86.95,20240229,346,0.29,20250211,0.23,N,352770,100,38 억,,438923,N,N,0,N,00,N
20250211,141135,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,353,-141,5,-28.54,1907831229,5149104,7308.46,355,420,348,642,346,494,370.52,1.13,0,-142100,508,501,489,482,470,504,485,39,148,100,330,1,1,38886113,137,-0.21,0.29,12,13.24,-1659.00,1215.00,2660,20240229,-86.73,348,20250211,1.44,595,-40.67,20250108,348,1.44,20250211,2660,-86.73,20240229,348,1.44,20250211,0.23,N,352770,100,38 억,,438923,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 161134 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 314 -35 5 -10.03 720606844 2113142 36.20 346 373 313 453 245 349 341.06 0.72 0 -28236 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 122 -0.19 0.26 12 5.43 -1659.00 1215.00 2660 20240229 -88.20 313 20250212 0.32 595 -47.23 20250108 313 0.32 20250212 2660 -88.20 20240229 313 0.32 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
3 20250212 151132 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 323 -26 5 -7.45 673683805 1964592 33.65 346 373 315 453 245 349 342.91 0.72 0 -34526 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 126 -0.19 0.27 12 5.05 -1659.00 1215.00 2660 20240229 -87.86 315 20250212 2.54 595 -45.71 20250108 315 2.54 20250212 2660 -87.86 20240229 315 2.54 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
4 20250212 141134 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 342 -7 5 -2.01 494441161 1416182 24.26 346 373 338 453 245 349 349.14 0.72 0 -36660 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 133 -0.21 0.28 12 3.64 -1659.00 1215.00 2660 20240229 -87.14 338 20250212 1.18 595 -42.52 20250108 338 1.18 20250212 2660 -87.14 20240229 338 1.18 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
5 20250212 131137 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 345 -4 5 -1.15 430131988 1227583 21.03 346 373 338 453 245 349 350.39 0.72 0 -38975 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 134 -0.21 0.28 12 3.16 -1659.00 1215.00 2660 20240229 -87.03 338 20250212 2.07 595 -42.02 20250108 338 2.07 20250212 2660 -87.03 20240229 338 2.07 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
6 20250212 121133 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 346 -3 5 -0.86 390790712 1113730 19.08 346 373 338 453 245 349 350.89 0.72 0 -35123 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 135 -0.21 0.28 12 2.86 -1659.00 1215.00 2660 20240229 -86.99 338 20250212 2.37 595 -41.85 20250108 338 2.37 20250212 2660 -86.99 20240229 338 2.37 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
7 20250212 111131 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 349 0 3 0.00 328549732 935090 16.02 346 373 338 453 245 349 351.36 0.72 0 -32248 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 136 -0.21 0.29 12 2.40 -1659.00 1215.00 2660 20240229 -86.88 338 20250212 3.25 595 -41.34 20250108 338 3.25 20250212 2660 -86.88 20240229 338 3.25 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
8 20250212 101125 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 345 -4 5 -1.15 258013486 732462 12.55 346 373 338 453 245 349 352.26 0.72 0 -13338 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 134 -0.21 0.28 12 1.88 -1659.00 1215.00 2660 20240229 -87.03 338 20250212 2.07 595 -42.02 20250108 338 2.07 20250212 2660 -87.03 20240229 338 2.07 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
9 20250212 091049 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 356 7 2 2.01 156249309 439681 7.53 346 373 338 453 245 349 355.38 0.72 0 -1037 445 396 371 322 297 384 310 39 104 100 230 1 1 38886113 138 -0.21 0.29 12 1.13 -1659.00 1215.00 2660 20240229 -86.62 338 20250212 5.33 595 -40.17 20250108 338 5.33 20250212 2660 -86.62 20240229 338 5.33 20250212 0.21 N 352770 100 38 억 280867 N N 0 N 00 N
10 20250211 161136 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 349 -145 5 -29.35 2132762361 5795491 8225.92 355 420 346 642 346 494 368.02 1.13 0 -145054 508 501 489 482 470 504 485 39 148 100 330 1 1 38886113 136 -0.21 0.29 12 14.90 -1659.00 1215.00 2660 20240229 -86.88 346 20250211 0.87 595 -41.34 20250108 346 0.87 20250211 2660 -86.88 20240229 346 0.87 20250211 0.23 N 352770 100 38 억 438923 N N 0 N 00 N
11 20250211 151137 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 347 -147 5 -29.76 2090988393 5675190 8055.17 355 420 346 642 346 494 368.44 1.13 0 -144599 508 501 489 482 470 504 485 39 148 100 330 1 1 38886113 135 -0.21 0.29 12 14.59 -1659.00 1215.00 2660 20240229 -86.95 346 20250211 0.29 595 -41.68 20250108 346 0.29 20250211 2660 -86.95 20240229 346 0.29 20250211 0.23 N 352770 100 38 억 438923 N N 0 N 00 N
12 20250211 141135 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 353 -141 5 -28.54 1907831229 5149104 7308.46 355 420 348 642 346 494 370.52 1.13 0 -142100 508 501 489 482 470 504 485 39 148 100 330 1 1 38886113 137 -0.21 0.29 12 13.24 -1659.00 1215.00 2660 20240229 -86.73 348 20250211 1.44 595 -40.67 20250108 348 1.44 20250211 2660 -86.73 20240229 348 1.44 20250211 0.23 N 352770 100 38 억 438923 N N 0 N 00 N