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
369370/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
20250212,161147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1604,-22,5,-1.35,55698405,34477,171.43,1665,1665,1599,2110,1139,1626,1615.79,8.82,0,-497,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,800,-7.13,2.61,12,0.07,-225.00,615.00,2745,20240409,-41.57,1500,20241115,6.93,2095,-23.44,20250203,1550,3.48,20250122,2745,-41.57,20240409,1500,6.93,20241115,0.09,N,369370,100,49 억,,4399352,N,Y,0,N,00,N
20250212,151146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1615,-11,5,-0.68,49773229,30783,153.07,1665,1665,1599,2110,1139,1626,1616.91,8.82,0,-26,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,805,-7.18,2.63,12,0.06,-225.00,615.00,2745,20240409,-41.17,1500,20241115,7.67,2095,-22.91,20250203,1550,4.19,20250122,2745,-41.17,20240409,1500,7.67,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250212,141147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1614,-12,5,-0.74,48373039,29915,148.75,1665,1665,1599,2110,1139,1626,1617.02,8.82,0,-26,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,805,-7.17,2.62,12,0.06,-225.00,615.00,2745,20240409,-41.20,1500,20241115,7.60,2095,-22.96,20250203,1550,4.13,20250122,2745,-41.20,20240409,1500,7.60,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250212,131150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1620,-6,5,-0.37,48112821,29754,147.95,1665,1665,1599,2110,1139,1626,1617.02,8.82,0,-26,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,808,-7.20,2.63,12,0.06,-225.00,615.00,2745,20240409,-40.98,1500,20241115,8.00,2095,-22.67,20250203,1550,4.52,20250122,2745,-40.98,20240409,1500,8.00,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250212,121146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1611,-15,5,-0.92,47296138,29249,145.44,1665,1665,1599,2110,1139,1626,1617.02,8.82,0,-20,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,803,-7.16,2.62,12,0.06,-225.00,615.00,2745,20240409,-41.31,1500,20241115,7.40,2095,-23.10,20250203,1550,3.94,20250122,2745,-41.31,20240409,1500,7.40,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250212,111144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1610,-16,5,-0.98,45871333,28365,141.04,1665,1665,1599,2110,1139,1626,1617.18,8.82,0,-190,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,803,-7.16,2.62,12,0.06,-225.00,615.00,2745,20240409,-41.35,1500,20241115,7.33,2095,-23.15,20250203,1550,3.87,20250122,2745,-41.35,20240409,1500,7.33,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250212,101139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1629,3,2,0.18,23370664,14420,71.70,1665,1665,1616,2110,1139,1626,1620.71,8.82,0,631,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,812,-7.24,2.65,12,0.03,-225.00,615.00,2745,20240409,-40.66,1500,20241115,8.60,2095,-22.24,20250203,1550,5.10,20250122,2745,-40.66,20240409,1500,8.60,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250212,091104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1647,21,2,1.29,468468,284,1.41,1665,1665,1647,2110,1139,1626,1649.54,8.82,0,-133,1648,1637,1630,1619,1612,1633,1615,50,484,100,1170,1,1,49871911,821,-7.32,2.68,12,0.00,-225.00,615.00,2745,20240409,-40.00,1500,20241115,9.80,2095,-21.38,20250203,1550,6.26,20250122,2745,-40.00,20240409,1500,9.80,20241115,0.09,N,369370,100,49 억,,4399352,N,N,0,N,00,N
20250211,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1626,-15,5,-0.91,32770308,20081,76.21,1641,1641,1623,2130,1149,1641,1631.91,8.82,0,-109,1713,1676,1643,1606,1573,1660,1590,50,489,100,1180,1,1,49871911,811,-7.23,2.64,12,0.04,-225.00,615.00,2745,20240409,-40.77,1500,20241115,8.40,2095,-22.39,20250203,1550,4.90,20250122,2745,-40.77,20240409,1500,8.40,20241115,0.09,N,369370,100,49 억,,4399461,N,Y,0,N,00,N
20250211,151150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1634,-7,5,-0.43,32088900,19662,74.62,1641,1641,1623,2130,1149,1641,1632.03,8.82,0,45,1713,1676,1643,1606,1573,1660,1590,50,489,100,1180,1,1,49871911,815,-7.26,2.66,12,0.04,-225.00,615.00,2745,20240409,-40.47,1500,20241115,8.93,2095,-22.00,20250203,1550,5.42,20250122,2745,-40.47,20240409,1500,8.93,20241115,0.09,N,369370,100,49 억,,4399461,N,N,0,N,00,N
20250211,141149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1633,-8,5,-0.49,24221658,14834,56.29,1641,1641,1623,2130,1149,1641,1632.85,8.82,0,44,1713,1676,1643,1606,1573,1660,1590,50,489,100,1180,1,1,49871911,814,-7.26,2.66,12,0.03,-225.00,615.00,2745,20240409,-40.51,1500,20241115,8.87,2095,-22.05,20250203,1550,5.35,20250122,2745,-40.51,20240409,1500,8.87,20241115,0.09,N,369370,100,49 억,,4399461,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 161147 57 100.00 KOSDAQ 기타제조 N N N N N 1604 -22 5 -1.35 55698405 34477 171.43 1665 1665 1599 2110 1139 1626 1615.79 8.82 0 -497 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 800 -7.13 2.61 12 0.07 -225.00 615.00 2745 20240409 -41.57 1500 20241115 6.93 2095 -23.44 20250203 1550 3.48 20250122 2745 -41.57 20240409 1500 6.93 20241115 0.09 N 369370 100 49 억 4399352 N Y 0 N 00 N
3 20250212 151146 57 100.00 KOSDAQ 기타제조 N N N N N 1615 -11 5 -0.68 49773229 30783 153.07 1665 1665 1599 2110 1139 1626 1616.91 8.82 0 -26 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 805 -7.18 2.63 12 0.06 -225.00 615.00 2745 20240409 -41.17 1500 20241115 7.67 2095 -22.91 20250203 1550 4.19 20250122 2745 -41.17 20240409 1500 7.67 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
4 20250212 141147 57 100.00 KOSDAQ 기타제조 N N N N N 1614 -12 5 -0.74 48373039 29915 148.75 1665 1665 1599 2110 1139 1626 1617.02 8.82 0 -26 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 805 -7.17 2.62 12 0.06 -225.00 615.00 2745 20240409 -41.20 1500 20241115 7.60 2095 -22.96 20250203 1550 4.13 20250122 2745 -41.20 20240409 1500 7.60 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
5 20250212 131150 57 100.00 KOSDAQ 기타제조 N N N N N 1620 -6 5 -0.37 48112821 29754 147.95 1665 1665 1599 2110 1139 1626 1617.02 8.82 0 -26 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 808 -7.20 2.63 12 0.06 -225.00 615.00 2745 20240409 -40.98 1500 20241115 8.00 2095 -22.67 20250203 1550 4.52 20250122 2745 -40.98 20240409 1500 8.00 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
6 20250212 121146 57 100.00 KOSDAQ 기타제조 N N N N N 1611 -15 5 -0.92 47296138 29249 145.44 1665 1665 1599 2110 1139 1626 1617.02 8.82 0 -20 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 803 -7.16 2.62 12 0.06 -225.00 615.00 2745 20240409 -41.31 1500 20241115 7.40 2095 -23.10 20250203 1550 3.94 20250122 2745 -41.31 20240409 1500 7.40 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
7 20250212 111144 57 100.00 KOSDAQ 기타제조 N N N N N 1610 -16 5 -0.98 45871333 28365 141.04 1665 1665 1599 2110 1139 1626 1617.18 8.82 0 -190 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 803 -7.16 2.62 12 0.06 -225.00 615.00 2745 20240409 -41.35 1500 20241115 7.33 2095 -23.15 20250203 1550 3.87 20250122 2745 -41.35 20240409 1500 7.33 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
8 20250212 101139 57 100.00 KOSDAQ 기타제조 N N N N N 1629 3 2 0.18 23370664 14420 71.70 1665 1665 1616 2110 1139 1626 1620.71 8.82 0 631 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 812 -7.24 2.65 12 0.03 -225.00 615.00 2745 20240409 -40.66 1500 20241115 8.60 2095 -22.24 20250203 1550 5.10 20250122 2745 -40.66 20240409 1500 8.60 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
9 20250212 091104 57 100.00 KOSDAQ 기타제조 N N N N N 1647 21 2 1.29 468468 284 1.41 1665 1665 1647 2110 1139 1626 1649.54 8.82 0 -133 1648 1637 1630 1619 1612 1633 1615 50 484 100 1170 1 1 49871911 821 -7.32 2.68 12 0.00 -225.00 615.00 2745 20240409 -40.00 1500 20241115 9.80 2095 -21.38 20250203 1550 6.26 20250122 2745 -40.00 20240409 1500 9.80 20241115 0.09 N 369370 100 49 억 4399352 N N 0 N 00 N
10 20250211 161150 57 100.00 KOSDAQ 기타제조 N N N N N 1626 -15 5 -0.91 32770308 20081 76.21 1641 1641 1623 2130 1149 1641 1631.91 8.82 0 -109 1713 1676 1643 1606 1573 1660 1590 50 489 100 1180 1 1 49871911 811 -7.23 2.64 12 0.04 -225.00 615.00 2745 20240409 -40.77 1500 20241115 8.40 2095 -22.39 20250203 1550 4.90 20250122 2745 -40.77 20240409 1500 8.40 20241115 0.09 N 369370 100 49 억 4399461 N Y 0 N 00 N
11 20250211 151150 57 100.00 KOSDAQ 기타제조 N N N N N 1634 -7 5 -0.43 32088900 19662 74.62 1641 1641 1623 2130 1149 1641 1632.03 8.82 0 45 1713 1676 1643 1606 1573 1660 1590 50 489 100 1180 1 1 49871911 815 -7.26 2.66 12 0.04 -225.00 615.00 2745 20240409 -40.47 1500 20241115 8.93 2095 -22.00 20250203 1550 5.42 20250122 2745 -40.47 20240409 1500 8.93 20241115 0.09 N 369370 100 49 억 4399461 N N 0 N 00 N
12 20250211 141149 57 100.00 KOSDAQ 기타제조 N N N N N 1633 -8 5 -0.49 24221658 14834 56.29 1641 1641 1623 2130 1149 1641 1632.85 8.82 0 44 1713 1676 1643 1606 1573 1660 1590 50 489 100 1180 1 1 49871911 814 -7.26 2.66 12 0.03 -225.00 615.00 2745 20240409 -40.51 1500 20241115 8.87 2095 -22.05 20250203 1550 5.35 20250122 2745 -40.51 20240409 1500 8.87 20241115 0.09 N 369370 100 49 억 4399461 N N 0 N 00 N