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
362320/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
20250212,161143,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5350,-60,5,-1.11,495787430,93369,144.89,5350,5410,5250,7030,3790,5410,5309.98,0.00,0,-16301,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1099,-46.93,1.69,12,0.45,-114.00,3164.00,13790,20240624,-61.20,4530,20241209,18.10,7370,-27.41,20250115,5250,1.90,20250212,13790,-61.20,20240624,4530,18.10,20241209,4.52,N,362320,500,102 억,,0,N,N,23,N,00,N
20250212,151141,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,-120,5,-2.22,461220790,86874,134.81,5350,5410,5260,7030,3790,5410,5309.08,0.00,0,-14952,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1087,-46.40,1.67,12,0.42,-114.00,3164.00,13790,20240624,-61.64,4530,20241209,16.78,7370,-28.22,20250115,5260,0.57,20250212,13790,-61.64,20240624,4530,16.78,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250212,141143,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,-120,5,-2.22,358046350,67313,104.45,5350,5410,5280,7030,3790,5410,5319.13,0.00,0,-16559,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1087,-46.40,1.67,12,0.33,-114.00,3164.00,13790,20240624,-61.64,4530,20241209,16.78,7370,-28.22,20250115,5280,0.19,20250212,13790,-61.64,20240624,4530,16.78,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250212,131146,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,-90,5,-1.66,286316670,53781,83.46,5350,5410,5300,7030,3790,5410,5323.75,0.00,0,-11174,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1093,-46.67,1.68,12,0.26,-114.00,3164.00,13790,20240624,-61.42,4530,20241209,17.44,7370,-27.82,20250115,5300,0.38,20250212,13790,-61.42,20240624,4530,17.44,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250212,121141,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,-110,5,-2.03,244915880,45989,71.36,5350,5410,5300,7030,3790,5410,5325.53,0.00,0,-8123,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1089,-46.49,1.68,12,0.22,-114.00,3164.00,13790,20240624,-61.57,4530,20241209,17.00,7370,-28.09,20250115,5300,0.00,20250212,13790,-61.57,20240624,4530,17.00,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250212,111140,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,-90,5,-1.66,198332860,37238,57.78,5350,5410,5300,7030,3790,5410,5326.09,0.00,0,-2556,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1093,-46.67,1.68,12,0.18,-114.00,3164.00,13790,20240624,-61.42,4530,20241209,17.44,7370,-27.82,20250115,5300,0.38,20250212,13790,-61.42,20240624,4530,17.44,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250212,101134,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5330,-80,5,-1.48,110954160,20825,32.32,5350,5410,5300,7030,3790,5410,5327.93,0.00,0,-4315,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1095,-46.75,1.68,12,0.10,-114.00,3164.00,13790,20240624,-61.35,4530,20241209,17.66,7370,-27.68,20250115,5300,0.57,20250212,13790,-61.35,20240624,4530,17.66,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250212,091057,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5320,-90,5,-1.66,51340210,9624,14.93,5350,5410,5300,7030,3790,5410,5334.60,0.00,0,-4123,5536,5472,5436,5372,5336,5455,5355,103,1620,500,3890,10,1,20551290,1093,-46.67,1.68,12,0.05,-114.00,3164.00,13790,20240624,-61.42,4530,20241209,17.44,7370,-27.82,20250115,5300,0.38,20250212,13790,-61.42,20240624,4530,17.44,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250211,161145,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5410,-80,5,-1.46,341368860,62812,87.41,5430,5500,5400,7130,3850,5490,5434.91,0.00,0,-20893,5676,5582,5446,5352,5216,5630,5400,103,1640,500,3950,10,1,20551290,1112,-47.46,1.71,12,0.31,-114.00,3164.00,13790,20240624,-60.77,4530,20241209,19.43,7370,-26.59,20250115,5310,1.88,20250210,13790,-60.77,20240624,4530,19.43,20241209,4.52,N,362320,500,102 억,,0,N,N,2,N,00,N
20250211,151146,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-60,5,-1.09,307064320,56478,78.59,5430,5500,5410,7130,3850,5490,5436.87,0.00,0,-19614,5676,5582,5446,5352,5216,5630,5400,103,1640,500,3950,10,1,20551290,1116,-47.63,1.72,12,0.27,-114.00,3164.00,13790,20240624,-60.62,4530,20241209,19.87,7370,-26.32,20250115,5310,2.26,20250210,13790,-60.62,20240624,4530,19.87,20241209,4.52,N,362320,500,102 억,,0,N,N,0,N,00,N
20250211,141144,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-60,5,-1.09,289969380,53328,74.21,5430,5500,5410,7130,3850,5490,5437.46,0.00,0,-18319,5676,5582,5446,5352,5216,5630,5400,103,1640,500,3950,10,1,20551290,1116,-47.63,1.72,12,0.26,-114.00,3164.00,13790,20240624,-60.62,4530,20241209,19.87,7370,-26.32,20250115,5310,2.26,20250210,13790,-60.62,20240624,4530,19.87,20241209,4.52,N,362320,500,102 억,,0,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 161143 55 60.00 KOSDAQ 유통 N N N Y 60 N 5350 -60 5 -1.11 495787430 93369 144.89 5350 5410 5250 7030 3790 5410 5309.98 0.00 0 -16301 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1099 -46.93 1.69 12 0.45 -114.00 3164.00 13790 20240624 -61.20 4530 20241209 18.10 7370 -27.41 20250115 5250 1.90 20250212 13790 -61.20 20240624 4530 18.10 20241209 4.52 N 362320 500 102 억 0 N N 23 N 00 N
3 20250212 151141 55 60.00 KOSDAQ 유통 N N N Y 60 N 5290 -120 5 -2.22 461220790 86874 134.81 5350 5410 5260 7030 3790 5410 5309.08 0.00 0 -14952 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1087 -46.40 1.67 12 0.42 -114.00 3164.00 13790 20240624 -61.64 4530 20241209 16.78 7370 -28.22 20250115 5260 0.57 20250212 13790 -61.64 20240624 4530 16.78 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
4 20250212 141143 55 60.00 KOSDAQ 유통 N N N Y 60 N 5290 -120 5 -2.22 358046350 67313 104.45 5350 5410 5280 7030 3790 5410 5319.13 0.00 0 -16559 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1087 -46.40 1.67 12 0.33 -114.00 3164.00 13790 20240624 -61.64 4530 20241209 16.78 7370 -28.22 20250115 5280 0.19 20250212 13790 -61.64 20240624 4530 16.78 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
5 20250212 131146 55 60.00 KOSDAQ 유통 N N N Y 60 N 5320 -90 5 -1.66 286316670 53781 83.46 5350 5410 5300 7030 3790 5410 5323.75 0.00 0 -11174 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1093 -46.67 1.68 12 0.26 -114.00 3164.00 13790 20240624 -61.42 4530 20241209 17.44 7370 -27.82 20250115 5300 0.38 20250212 13790 -61.42 20240624 4530 17.44 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
6 20250212 121141 55 60.00 KOSDAQ 유통 N N N Y 60 N 5300 -110 5 -2.03 244915880 45989 71.36 5350 5410 5300 7030 3790 5410 5325.53 0.00 0 -8123 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1089 -46.49 1.68 12 0.22 -114.00 3164.00 13790 20240624 -61.57 4530 20241209 17.00 7370 -28.09 20250115 5300 0.00 20250212 13790 -61.57 20240624 4530 17.00 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
7 20250212 111140 55 60.00 KOSDAQ 유통 N N N Y 60 N 5320 -90 5 -1.66 198332860 37238 57.78 5350 5410 5300 7030 3790 5410 5326.09 0.00 0 -2556 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1093 -46.67 1.68 12 0.18 -114.00 3164.00 13790 20240624 -61.42 4530 20241209 17.44 7370 -27.82 20250115 5300 0.38 20250212 13790 -61.42 20240624 4530 17.44 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
8 20250212 101134 55 60.00 KOSDAQ 유통 N N N Y 60 N 5330 -80 5 -1.48 110954160 20825 32.32 5350 5410 5300 7030 3790 5410 5327.93 0.00 0 -4315 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1095 -46.75 1.68 12 0.10 -114.00 3164.00 13790 20240624 -61.35 4530 20241209 17.66 7370 -27.68 20250115 5300 0.57 20250212 13790 -61.35 20240624 4530 17.66 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
9 20250212 091057 55 60.00 KOSDAQ 유통 N N N Y 60 N 5320 -90 5 -1.66 51340210 9624 14.93 5350 5410 5300 7030 3790 5410 5334.60 0.00 0 -4123 5536 5472 5436 5372 5336 5455 5355 103 1620 500 3890 10 1 20551290 1093 -46.67 1.68 12 0.05 -114.00 3164.00 13790 20240624 -61.42 4530 20241209 17.44 7370 -27.82 20250115 5300 0.38 20250212 13790 -61.42 20240624 4530 17.44 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
10 20250211 161145 55 60.00 KOSDAQ 유통 N N N Y 60 N 5410 -80 5 -1.46 341368860 62812 87.41 5430 5500 5400 7130 3850 5490 5434.91 0.00 0 -20893 5676 5582 5446 5352 5216 5630 5400 103 1640 500 3950 10 1 20551290 1112 -47.46 1.71 12 0.31 -114.00 3164.00 13790 20240624 -60.77 4530 20241209 19.43 7370 -26.59 20250115 5310 1.88 20250210 13790 -60.77 20240624 4530 19.43 20241209 4.52 N 362320 500 102 억 0 N N 2 N 00 N
11 20250211 151146 55 60.00 KOSDAQ 유통 N N N Y 60 N 5430 -60 5 -1.09 307064320 56478 78.59 5430 5500 5410 7130 3850 5490 5436.87 0.00 0 -19614 5676 5582 5446 5352 5216 5630 5400 103 1640 500 3950 10 1 20551290 1116 -47.63 1.72 12 0.27 -114.00 3164.00 13790 20240624 -60.62 4530 20241209 19.87 7370 -26.32 20250115 5310 2.26 20250210 13790 -60.62 20240624 4530 19.87 20241209 4.52 N 362320 500 102 억 0 N N 0 N 00 N
12 20250211 141144 55 60.00 KOSDAQ 유통 N N N Y 60 N 5430 -60 5 -1.09 289969380 53328 74.21 5430 5500 5410 7130 3850 5490 5437.46 0.00 0 -18319 5676 5582 5446 5352 5216 5630 5400 103 1640 500 3950 10 1 20551290 1116 -47.63 1.72 12 0.26 -114.00 3164.00 13790 20240624 -60.62 4530 20241209 19.87 7370 -26.32 20250115 5310 2.26 20250210 13790 -60.62 20240624 4530 19.87 20241209 4.52 N 362320 500 102 억 0 N N 0 N 00 N