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
372320/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
20250212,161148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30800,-800,5,-2.53,3928225050,127513,29.25,31600,31650,30550,41050,22150,31600,30806.26,1.05,0,-13782,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4373,-12.72,7.10,12,0.90,-2422.00,4341.00,43000,20240307,-28.37,19390,20241209,58.84,33250,-7.37,20250103,26800,14.93,20250203,43000,-28.37,20240307,19390,58.84,20241209,0.66,N,372320,500,70 억,,149780,N,N,42,N,00,N
20250212,151147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30700,-900,5,-2.85,3778957600,122661,28.14,31600,31650,30550,41050,22150,31600,30807.88,1.05,0,-13130,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4359,-12.68,7.07,12,0.86,-2422.00,4341.00,43000,20240307,-28.60,19390,20241209,58.33,33250,-7.67,20250103,26800,14.55,20250203,43000,-28.60,20240307,19390,58.33,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250212,141148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30750,-850,5,-2.69,3380002150,109663,25.16,31600,31650,30550,41050,22150,31600,30821.43,1.05,0,-9523,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4366,-12.70,7.08,12,0.77,-2422.00,4341.00,43000,20240307,-28.49,19390,20241209,58.59,33250,-7.52,20250103,26800,14.74,20250203,43000,-28.49,20240307,19390,58.59,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250212,131151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30800,-800,5,-2.53,2808107000,91087,20.90,31600,31650,30550,41050,22150,31600,30828.51,1.05,0,-239,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4373,-12.72,7.10,12,0.64,-2422.00,4341.00,43000,20240307,-28.37,19390,20241209,58.84,33250,-7.37,20250103,26800,14.93,20250203,43000,-28.37,20240307,19390,58.84,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250212,121147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30650,-950,5,-3.01,2635658100,85463,19.61,31600,31650,30550,41050,22150,31600,30839.40,1.05,0,822,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4352,-12.65,7.06,12,0.60,-2422.00,4341.00,43000,20240307,-28.72,19390,20241209,58.07,33250,-7.82,20250103,26800,14.37,20250203,43000,-28.72,20240307,19390,58.07,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250212,111145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30650,-950,5,-3.01,2378436550,77067,17.68,31600,31650,30600,41050,22150,31600,30861.55,1.05,0,1670,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4352,-12.65,7.06,12,0.54,-2422.00,4341.00,43000,20240307,-28.72,19390,20241209,58.07,33250,-7.82,20250103,26800,14.37,20250203,43000,-28.72,20240307,19390,58.07,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250212,101140,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,30750,-850,5,-2.69,1962726400,63522,14.57,31600,31650,30600,41050,22150,31600,30897.93,1.05,0,2821,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4366,-12.70,7.08,12,0.45,-2422.00,4341.00,43000,20240307,-28.49,19390,20241209,58.59,33250,-7.52,20250103,26800,14.74,20250203,43000,-28.49,20240307,19390,58.59,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250212,091105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31000,-600,5,-1.90,819965700,26492,6.08,31600,31650,30600,41050,22150,31600,30950.46,1.05,0,1498,34800,33200,30700,29100,26600,34000,29900,71,9450,500,22750,50,1,14199293,4402,-12.80,7.14,12,0.19,-2422.00,4341.00,43000,20240307,-27.91,19390,20241209,59.88,33250,-6.77,20250103,26800,15.67,20250203,43000,-27.91,20240307,19390,59.88,20241209,0.66,N,372320,500,70 억,,149780,N,N,162,N,00,N
20250211,161151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31600,2800,2,9.72,13434386350,434322,548.53,28800,32300,28200,37400,20200,28800,30934.53,0.70,0,46878,29833,29316,28433,27916,27033,29575,28175,71,8600,500,20730,50,1,14199293,4487,-13.05,7.28,12,3.06,-2422.00,4341.00,43000,20240307,-26.51,19390,20241209,62.97,33250,-4.96,20250103,26800,17.91,20250203,43000,-26.51,20240307,19390,62.97,20241209,0.63,N,372320,500,70 억,,99469,N,N,162,N,00,N
20250211,151151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31450,2650,2,9.20,12977380050,419842,530.24,28800,32300,28200,37400,20200,28800,30914.95,0.70,0,45810,29833,29316,28433,27916,27033,29575,28175,71,8600,500,20730,50,1,14199293,4466,-12.99,7.24,12,2.96,-2422.00,4341.00,43000,20240307,-26.86,19390,20241209,62.20,33250,-5.41,20250103,26800,17.35,20250203,43000,-26.86,20240307,19390,62.20,20241209,0.63,N,372320,500,70 억,,99469,N,N,301,N,00,N
20250211,141150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31950,3150,2,10.94,11351672550,368346,465.21,28800,32300,28200,37400,20200,28800,30823.20,0.70,0,37476,29833,29316,28433,27916,27033,29575,28175,71,8600,500,20730,50,1,14199293,4537,-13.19,7.36,12,2.59,-2422.00,4341.00,43000,20240307,-25.70,19390,20241209,64.78,33250,-3.91,20250103,26800,19.22,20250203,43000,-25.70,20240307,19390,64.78,20241209,0.63,N,372320,500,70 억,,99469,N,N,301,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 161148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30800 -800 5 -2.53 3928225050 127513 29.25 31600 31650 30550 41050 22150 31600 30806.26 1.05 0 -13782 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4373 -12.72 7.10 12 0.90 -2422.00 4341.00 43000 20240307 -28.37 19390 20241209 58.84 33250 -7.37 20250103 26800 14.93 20250203 43000 -28.37 20240307 19390 58.84 20241209 0.66 N 372320 500 70 억 149780 N N 42 N 00 N
3 20250212 151147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30700 -900 5 -2.85 3778957600 122661 28.14 31600 31650 30550 41050 22150 31600 30807.88 1.05 0 -13130 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4359 -12.68 7.07 12 0.86 -2422.00 4341.00 43000 20240307 -28.60 19390 20241209 58.33 33250 -7.67 20250103 26800 14.55 20250203 43000 -28.60 20240307 19390 58.33 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
4 20250212 141148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30750 -850 5 -2.69 3380002150 109663 25.16 31600 31650 30550 41050 22150 31600 30821.43 1.05 0 -9523 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4366 -12.70 7.08 12 0.77 -2422.00 4341.00 43000 20240307 -28.49 19390 20241209 58.59 33250 -7.52 20250103 26800 14.74 20250203 43000 -28.49 20240307 19390 58.59 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
5 20250212 131151 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30800 -800 5 -2.53 2808107000 91087 20.90 31600 31650 30550 41050 22150 31600 30828.51 1.05 0 -239 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4373 -12.72 7.10 12 0.64 -2422.00 4341.00 43000 20240307 -28.37 19390 20241209 58.84 33250 -7.37 20250103 26800 14.93 20250203 43000 -28.37 20240307 19390 58.84 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
6 20250212 121147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30650 -950 5 -3.01 2635658100 85463 19.61 31600 31650 30550 41050 22150 31600 30839.40 1.05 0 822 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4352 -12.65 7.06 12 0.60 -2422.00 4341.00 43000 20240307 -28.72 19390 20241209 58.07 33250 -7.82 20250103 26800 14.37 20250203 43000 -28.72 20240307 19390 58.07 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
7 20250212 111145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30650 -950 5 -3.01 2378436550 77067 17.68 31600 31650 30600 41050 22150 31600 30861.55 1.05 0 1670 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4352 -12.65 7.06 12 0.54 -2422.00 4341.00 43000 20240307 -28.72 19390 20241209 58.07 33250 -7.82 20250103 26800 14.37 20250203 43000 -28.72 20240307 19390 58.07 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
8 20250212 101140 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 30750 -850 5 -2.69 1962726400 63522 14.57 31600 31650 30600 41050 22150 31600 30897.93 1.05 0 2821 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4366 -12.70 7.08 12 0.45 -2422.00 4341.00 43000 20240307 -28.49 19390 20241209 58.59 33250 -7.52 20250103 26800 14.74 20250203 43000 -28.49 20240307 19390 58.59 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
9 20250212 091105 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31000 -600 5 -1.90 819965700 26492 6.08 31600 31650 30600 41050 22150 31600 30950.46 1.05 0 1498 34800 33200 30700 29100 26600 34000 29900 71 9450 500 22750 50 1 14199293 4402 -12.80 7.14 12 0.19 -2422.00 4341.00 43000 20240307 -27.91 19390 20241209 59.88 33250 -6.77 20250103 26800 15.67 20250203 43000 -27.91 20240307 19390 59.88 20241209 0.66 N 372320 500 70 억 149780 N N 162 N 00 N
10 20250211 161151 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31600 2800 2 9.72 13434386350 434322 548.53 28800 32300 28200 37400 20200 28800 30934.53 0.70 0 46878 29833 29316 28433 27916 27033 29575 28175 71 8600 500 20730 50 1 14199293 4487 -13.05 7.28 12 3.06 -2422.00 4341.00 43000 20240307 -26.51 19390 20241209 62.97 33250 -4.96 20250103 26800 17.91 20250203 43000 -26.51 20240307 19390 62.97 20241209 0.63 N 372320 500 70 억 99469 N N 162 N 00 N
11 20250211 151151 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31450 2650 2 9.20 12977380050 419842 530.24 28800 32300 28200 37400 20200 28800 30914.95 0.70 0 45810 29833 29316 28433 27916 27033 29575 28175 71 8600 500 20730 50 1 14199293 4466 -12.99 7.24 12 2.96 -2422.00 4341.00 43000 20240307 -26.86 19390 20241209 62.20 33250 -5.41 20250103 26800 17.35 20250203 43000 -26.86 20240307 19390 62.20 20241209 0.63 N 372320 500 70 억 99469 N N 301 N 00 N
12 20250211 141150 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31950 3150 2 10.94 11351672550 368346 465.21 28800 32300 28200 37400 20200 28800 30823.20 0.70 0 37476 29833 29316 28433 27916 27033 29575 28175 71 8600 500 20730 50 1 14199293 4537 -13.19 7.36 12 2.59 -2422.00 4341.00 43000 20240307 -25.70 19390 20241209 64.78 33250 -3.91 20250103 26800 19.22 20250203 43000 -25.70 20240307 19390 64.78 20241209 0.63 N 372320 500 70 억 99469 N N 301 N 00 N