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
373200/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
20250212,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,653,57,2,9.56,1041606841,1669492,667.84,602,658,596,774,418,596,623.89,0.32,0,345202,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,586,-5.78,9.89,12,1.86,-113.00,66.00,2270,20240223,-71.23,410,20241014,59.27,662,-1.36,20250109,577,13.17,20250122,6130,-89.35,20240215,410,59.27,20241014,0.01,N,373200,100,89 억,,283709,N,Y,0,N,00,N
20250212,151148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,653,57,2,9.56,1016753587,1631440,652.62,602,658,596,774,418,596,623.22,0.32,0,339566,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,586,-5.78,9.89,12,1.82,-113.00,66.00,2270,20240223,-71.23,410,20241014,59.27,662,-1.36,20250109,577,13.17,20250122,6130,-89.35,20240215,410,59.27,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250212,141150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,630,34,2,5.70,786128188,1272401,508.99,602,632,596,774,418,596,617.83,0.32,0,257697,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,565,-5.58,9.55,12,1.42,-113.00,66.00,2270,20240223,-72.25,410,20241014,53.66,662,-4.83,20250109,577,9.19,20250122,6130,-89.72,20240215,410,53.66,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250212,131153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,621,25,2,4.19,557909756,907340,362.96,602,628,596,774,418,596,614.89,0.32,0,131787,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,557,-5.50,9.41,12,1.01,-113.00,66.00,2270,20240223,-72.64,410,20241014,51.46,662,-6.19,20250109,577,7.63,20250122,6130,-89.87,20240215,410,51.46,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250212,121148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,622,26,2,4.36,438765786,714791,285.93,602,628,596,774,418,596,613.84,0.32,0,201873,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,558,-5.50,9.42,12,0.80,-113.00,66.00,2270,20240223,-72.60,410,20241014,51.71,662,-6.04,20250109,577,7.80,20250122,6130,-89.85,20240215,410,51.71,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250212,111147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,616,20,2,3.36,227101677,373348,149.35,602,617,596,774,418,596,608.28,0.32,0,120427,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,553,-5.45,9.33,12,0.42,-113.00,66.00,2270,20240223,-72.86,410,20241014,50.24,662,-6.95,20250109,577,6.76,20250122,6130,-89.95,20240215,410,50.24,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250212,101141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,609,13,2,2.18,84206518,139240,55.70,602,612,596,774,418,596,604.76,0.32,0,63429,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,546,-5.39,9.23,12,0.16,-113.00,66.00,2270,20240223,-73.17,410,20241014,48.54,662,-8.01,20250109,577,5.55,20250122,6130,-90.07,20240215,410,48.54,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250212,091106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,600,4,2,0.67,6657940,11119,4.45,602,603,597,774,418,596,598.79,0.32,0,-6328,620,607,596,583,572,602,578,90,178,100,410,1,1,89731157,538,-5.31,9.09,12,0.01,-113.00,66.00,2270,20240223,-73.57,410,20241014,46.34,662,-9.37,20250109,577,3.99,20250122,6130,-90.21,20240215,410,46.34,20241014,0.01,N,373200,100,89 억,,283709,N,N,0,N,00,N
20250211,161152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,596,-4,5,-0.67,148465562,247771,73.00,598,609,585,780,420,600,599.21,0.38,0,-56056,618,609,596,587,574,602,580,90,180,100,420,1,1,89731157,535,-5.27,9.03,12,0.28,-113.00,66.00,2270,20240223,-73.74,410,20241014,45.37,662,-9.97,20250109,577,3.29,20250122,6130,-90.28,20240215,410,45.37,20241014,0.01,N,373200,100,89 억,,339765,N,N,0,N,00,N
20250211,151153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,596,-4,5,-0.67,128687792,214592,63.22,598,609,585,780,420,600,599.69,0.38,0,-48643,618,609,596,587,574,602,580,90,180,100,420,1,1,89731157,535,-5.27,9.03,12,0.24,-113.00,66.00,2270,20240223,-73.74,410,20241014,45.37,662,-9.97,20250109,577,3.29,20250122,6130,-90.28,20240215,410,45.37,20241014,0.01,N,373200,100,89 억,,339765,N,N,0,N,00,N
20250211,141152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,-9,5,-1.50,63902639,107408,31.65,598,608,585,780,420,600,594.95,0.38,0,-12050,618,609,596,587,574,602,580,90,180,100,420,1,1,89731157,530,-5.23,8.95,12,0.12,-113.00,66.00,2270,20240223,-73.96,410,20241014,44.15,662,-10.73,20250109,577,2.43,20250122,6130,-90.36,20240215,410,44.15,20241014,0.01,N,373200,100,89 억,,339765,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 161150 57 100.00 KOSDAQ 기타제조 N N N N N 653 57 2 9.56 1041606841 1669492 667.84 602 658 596 774 418 596 623.89 0.32 0 345202 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 586 -5.78 9.89 12 1.86 -113.00 66.00 2270 20240223 -71.23 410 20241014 59.27 662 -1.36 20250109 577 13.17 20250122 6130 -89.35 20240215 410 59.27 20241014 0.01 N 373200 100 89 억 283709 N Y 0 N 00 N
3 20250212 151148 57 100.00 KOSDAQ 기타제조 N N N N N 653 57 2 9.56 1016753587 1631440 652.62 602 658 596 774 418 596 623.22 0.32 0 339566 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 586 -5.78 9.89 12 1.82 -113.00 66.00 2270 20240223 -71.23 410 20241014 59.27 662 -1.36 20250109 577 13.17 20250122 6130 -89.35 20240215 410 59.27 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
4 20250212 141150 57 100.00 KOSDAQ 기타제조 N N N N N 630 34 2 5.70 786128188 1272401 508.99 602 632 596 774 418 596 617.83 0.32 0 257697 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 565 -5.58 9.55 12 1.42 -113.00 66.00 2270 20240223 -72.25 410 20241014 53.66 662 -4.83 20250109 577 9.19 20250122 6130 -89.72 20240215 410 53.66 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
5 20250212 131153 57 100.00 KOSDAQ 기타제조 N N N N N 621 25 2 4.19 557909756 907340 362.96 602 628 596 774 418 596 614.89 0.32 0 131787 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 557 -5.50 9.41 12 1.01 -113.00 66.00 2270 20240223 -72.64 410 20241014 51.46 662 -6.19 20250109 577 7.63 20250122 6130 -89.87 20240215 410 51.46 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
6 20250212 121148 57 100.00 KOSDAQ 기타제조 N N N N N 622 26 2 4.36 438765786 714791 285.93 602 628 596 774 418 596 613.84 0.32 0 201873 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 558 -5.50 9.42 12 0.80 -113.00 66.00 2270 20240223 -72.60 410 20241014 51.71 662 -6.04 20250109 577 7.80 20250122 6130 -89.85 20240215 410 51.71 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
7 20250212 111147 57 100.00 KOSDAQ 기타제조 N N N N N 616 20 2 3.36 227101677 373348 149.35 602 617 596 774 418 596 608.28 0.32 0 120427 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 553 -5.45 9.33 12 0.42 -113.00 66.00 2270 20240223 -72.86 410 20241014 50.24 662 -6.95 20250109 577 6.76 20250122 6130 -89.95 20240215 410 50.24 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
8 20250212 101141 57 100.00 KOSDAQ 기타제조 N N N N N 609 13 2 2.18 84206518 139240 55.70 602 612 596 774 418 596 604.76 0.32 0 63429 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 546 -5.39 9.23 12 0.16 -113.00 66.00 2270 20240223 -73.17 410 20241014 48.54 662 -8.01 20250109 577 5.55 20250122 6130 -90.07 20240215 410 48.54 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
9 20250212 091106 57 100.00 KOSDAQ 기타제조 N N N N N 600 4 2 0.67 6657940 11119 4.45 602 603 597 774 418 596 598.79 0.32 0 -6328 620 607 596 583 572 602 578 90 178 100 410 1 1 89731157 538 -5.31 9.09 12 0.01 -113.00 66.00 2270 20240223 -73.57 410 20241014 46.34 662 -9.37 20250109 577 3.99 20250122 6130 -90.21 20240215 410 46.34 20241014 0.01 N 373200 100 89 억 283709 N N 0 N 00 N
10 20250211 161152 57 100.00 KOSDAQ 기타제조 N N N N N 596 -4 5 -0.67 148465562 247771 73.00 598 609 585 780 420 600 599.21 0.38 0 -56056 618 609 596 587 574 602 580 90 180 100 420 1 1 89731157 535 -5.27 9.03 12 0.28 -113.00 66.00 2270 20240223 -73.74 410 20241014 45.37 662 -9.97 20250109 577 3.29 20250122 6130 -90.28 20240215 410 45.37 20241014 0.01 N 373200 100 89 억 339765 N N 0 N 00 N
11 20250211 151153 57 100.00 KOSDAQ 기타제조 N N N N N 596 -4 5 -0.67 128687792 214592 63.22 598 609 585 780 420 600 599.69 0.38 0 -48643 618 609 596 587 574 602 580 90 180 100 420 1 1 89731157 535 -5.27 9.03 12 0.24 -113.00 66.00 2270 20240223 -73.74 410 20241014 45.37 662 -9.97 20250109 577 3.29 20250122 6130 -90.28 20240215 410 45.37 20241014 0.01 N 373200 100 89 억 339765 N N 0 N 00 N
12 20250211 141152 57 100.00 KOSDAQ 기타제조 N N N N N 591 -9 5 -1.50 63902639 107408 31.65 598 608 585 780 420 600 594.95 0.38 0 -12050 618 609 596 587 574 602 580 90 180 100 420 1 1 89731157 530 -5.23 8.95 12 0.12 -113.00 66.00 2270 20240223 -73.96 410 20241014 44.15 662 -10.73 20250109 577 2.43 20250122 6130 -90.36 20240215 410 44.15 20241014 0.01 N 373200 100 89 억 339765 N N 0 N 00 N