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
354200/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
20250212,161136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1718,-17,5,-0.98,170179920,98623,146.23,1735,1746,1713,2255,1215,1735,1725.68,2.48,0,-7693,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,340,-1.84,1.44,12,0.50,-932.00,1189.00,6972,20240418,-75.36,1558,20241227,10.27,1859,-7.58,20250124,1605,7.04,20250115,7360,-76.66,20240418,1558,10.27,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1720,-15,5,-0.86,158339442,91731,136.01,1735,1746,1713,2255,1215,1735,1726.13,2.48,0,-7098,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,341,-1.85,1.45,12,0.46,-932.00,1189.00,6972,20240418,-75.33,1558,20241227,10.40,1859,-7.48,20250124,1605,7.17,20250115,7360,-76.63,20240418,1558,10.40,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1722,-13,5,-0.75,148324913,85893,127.36,1735,1746,1715,2255,1215,1735,1726.86,2.48,0,-4976,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,341,-1.85,1.45,12,0.43,-932.00,1189.00,6972,20240418,-75.30,1558,20241227,10.53,1859,-7.37,20250124,1605,7.29,20250115,7360,-76.60,20240418,1558,10.53,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,131139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1727,-8,5,-0.46,130610286,75572,112.05,1735,1746,1717,2255,1215,1735,1728.29,2.48,0,-6697,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,342,-1.85,1.45,12,0.38,-932.00,1189.00,6972,20240418,-75.23,1558,20241227,10.85,1859,-7.10,20250124,1605,7.60,20250115,7360,-76.54,20240418,1558,10.85,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,121135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-5,5,-0.29,100243971,57923,85.89,1735,1746,1723,2255,1215,1735,1730.64,2.48,0,1882,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,343,-1.86,1.46,12,0.29,-932.00,1189.00,6972,20240418,-75.19,1558,20241227,11.04,1859,-6.94,20250124,1605,7.79,20250115,7360,-76.49,20240418,1558,11.04,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,111133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1726,-9,5,-0.52,76380426,44087,65.37,1735,1746,1726,2255,1215,1735,1732.49,2.48,0,-977,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,342,-1.85,1.45,12,0.22,-932.00,1189.00,6972,20240418,-75.24,1558,20241227,10.78,1859,-7.15,20250124,1605,7.54,20250115,7360,-76.55,20240418,1558,10.78,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,101128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1729,-6,5,-0.35,51552507,29714,44.06,1735,1746,1729,2255,1215,1735,1734.96,2.48,0,-766,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,343,-1.86,1.45,12,0.15,-932.00,1189.00,6972,20240418,-75.20,1558,20241227,10.98,1859,-6.99,20250124,1605,7.73,20250115,7360,-76.51,20240418,1558,10.98,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250212,091051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-5,5,-0.29,3866676,2229,3.31,1735,1741,1729,2255,1215,1735,1734.71,2.48,0,-1949,1770,1752,1741,1723,1712,1747,1718,198,520,1000,1040,1,1,19818734,343,-1.86,1.46,12,0.01,-932.00,1189.00,6972,20240418,-75.19,1558,20241227,11.04,1859,-6.94,20250124,1605,7.79,20250115,7360,-76.49,20240418,1558,11.04,20241227,0.00,N,354200,1000,198 억,,490552,N,N,0,N,00,N
20250211,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,-21,5,-1.20,117301664,67432,67.59,1756,1759,1730,2280,1230,1756,1739.55,2.48,0,-56,1808,1781,1742,1715,1676,1795,1729,198,524,1000,1050,1,1,19818734,344,-1.86,1.46,12,0.34,-932.00,1189.00,6972,20240418,-75.11,1558,20241227,11.36,1859,-6.67,20250124,1605,8.10,20250115,7360,-76.43,20240418,1558,11.36,20241227,0.00,N,354200,1000,198 억,,490657,N,N,0,N,00,N
20250211,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1740,-16,5,-0.91,111309236,63979,64.12,1756,1759,1730,2280,1230,1756,1739.78,2.48,0,413,1808,1781,1742,1715,1676,1795,1729,198,524,1000,1050,1,1,19818734,345,-1.87,1.46,12,0.32,-932.00,1189.00,6972,20240418,-75.04,1558,20241227,11.68,1859,-6.40,20250124,1605,8.41,20250115,7360,-76.36,20240418,1558,11.68,20241227,0.00,N,354200,1000,198 억,,490657,N,N,0,N,00,N
20250211,141138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1739,-17,5,-0.97,95413543,54836,54.96,1756,1759,1730,2280,1230,1756,1739.98,2.48,0,3424,1808,1781,1742,1715,1676,1795,1729,198,524,1000,1050,1,1,19818734,345,-1.87,1.46,12,0.28,-932.00,1189.00,6972,20240418,-75.06,1558,20241227,11.62,1859,-6.46,20250124,1605,8.35,20250115,7360,-76.37,20240418,1558,11.62,20241227,0.00,N,354200,1000,198 억,,490657,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 161136 57 100.00 KOSDAQ 일반서비스 N N N N N 1718 -17 5 -0.98 170179920 98623 146.23 1735 1746 1713 2255 1215 1735 1725.68 2.48 0 -7693 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 340 -1.84 1.44 12 0.50 -932.00 1189.00 6972 20240418 -75.36 1558 20241227 10.27 1859 -7.58 20250124 1605 7.04 20250115 7360 -76.66 20240418 1558 10.27 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
3 20250212 151134 57 100.00 KOSDAQ 일반서비스 N N N N N 1720 -15 5 -0.86 158339442 91731 136.01 1735 1746 1713 2255 1215 1735 1726.13 2.48 0 -7098 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 341 -1.85 1.45 12 0.46 -932.00 1189.00 6972 20240418 -75.33 1558 20241227 10.40 1859 -7.48 20250124 1605 7.17 20250115 7360 -76.63 20240418 1558 10.40 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
4 20250212 141136 57 100.00 KOSDAQ 일반서비스 N N N N N 1722 -13 5 -0.75 148324913 85893 127.36 1735 1746 1715 2255 1215 1735 1726.86 2.48 0 -4976 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 341 -1.85 1.45 12 0.43 -932.00 1189.00 6972 20240418 -75.30 1558 20241227 10.53 1859 -7.37 20250124 1605 7.29 20250115 7360 -76.60 20240418 1558 10.53 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
5 20250212 131139 57 100.00 KOSDAQ 일반서비스 N N N N N 1727 -8 5 -0.46 130610286 75572 112.05 1735 1746 1717 2255 1215 1735 1728.29 2.48 0 -6697 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 342 -1.85 1.45 12 0.38 -932.00 1189.00 6972 20240418 -75.23 1558 20241227 10.85 1859 -7.10 20250124 1605 7.60 20250115 7360 -76.54 20240418 1558 10.85 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
6 20250212 121135 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 -5 5 -0.29 100243971 57923 85.89 1735 1746 1723 2255 1215 1735 1730.64 2.48 0 1882 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 343 -1.86 1.46 12 0.29 -932.00 1189.00 6972 20240418 -75.19 1558 20241227 11.04 1859 -6.94 20250124 1605 7.79 20250115 7360 -76.49 20240418 1558 11.04 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
7 20250212 111133 57 100.00 KOSDAQ 일반서비스 N N N N N 1726 -9 5 -0.52 76380426 44087 65.37 1735 1746 1726 2255 1215 1735 1732.49 2.48 0 -977 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 342 -1.85 1.45 12 0.22 -932.00 1189.00 6972 20240418 -75.24 1558 20241227 10.78 1859 -7.15 20250124 1605 7.54 20250115 7360 -76.55 20240418 1558 10.78 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
8 20250212 101128 57 100.00 KOSDAQ 일반서비스 N N N N N 1729 -6 5 -0.35 51552507 29714 44.06 1735 1746 1729 2255 1215 1735 1734.96 2.48 0 -766 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 343 -1.86 1.45 12 0.15 -932.00 1189.00 6972 20240418 -75.20 1558 20241227 10.98 1859 -6.99 20250124 1605 7.73 20250115 7360 -76.51 20240418 1558 10.98 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
9 20250212 091051 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 -5 5 -0.29 3866676 2229 3.31 1735 1741 1729 2255 1215 1735 1734.71 2.48 0 -1949 1770 1752 1741 1723 1712 1747 1718 198 520 1000 1040 1 1 19818734 343 -1.86 1.46 12 0.01 -932.00 1189.00 6972 20240418 -75.19 1558 20241227 11.04 1859 -6.94 20250124 1605 7.79 20250115 7360 -76.49 20240418 1558 11.04 20241227 0.00 N 354200 1000 198 억 490552 N N 0 N 00 N
10 20250211 161138 57 100.00 KOSDAQ 일반서비스 N N N N N 1735 -21 5 -1.20 117301664 67432 67.59 1756 1759 1730 2280 1230 1756 1739.55 2.48 0 -56 1808 1781 1742 1715 1676 1795 1729 198 524 1000 1050 1 1 19818734 344 -1.86 1.46 12 0.34 -932.00 1189.00 6972 20240418 -75.11 1558 20241227 11.36 1859 -6.67 20250124 1605 8.10 20250115 7360 -76.43 20240418 1558 11.36 20241227 0.00 N 354200 1000 198 억 490657 N N 0 N 00 N
11 20250211 151139 57 100.00 KOSDAQ 일반서비스 N N N N N 1740 -16 5 -0.91 111309236 63979 64.12 1756 1759 1730 2280 1230 1756 1739.78 2.48 0 413 1808 1781 1742 1715 1676 1795 1729 198 524 1000 1050 1 1 19818734 345 -1.87 1.46 12 0.32 -932.00 1189.00 6972 20240418 -75.04 1558 20241227 11.68 1859 -6.40 20250124 1605 8.41 20250115 7360 -76.36 20240418 1558 11.68 20241227 0.00 N 354200 1000 198 억 490657 N N 0 N 00 N
12 20250211 141138 57 100.00 KOSDAQ 일반서비스 N N N N N 1739 -17 5 -0.97 95413543 54836 54.96 1756 1759 1730 2280 1230 1756 1739.98 2.48 0 3424 1808 1781 1742 1715 1676 1795 1729 198 524 1000 1050 1 1 19818734 345 -1.87 1.46 12 0.28 -932.00 1189.00 6972 20240418 -75.06 1558 20241227 11.62 1859 -6.46 20250124 1605 8.35 20250115 7360 -76.37 20240418 1558 11.62 20241227 0.00 N 354200 1000 198 억 490657 N N 0 N 00 N