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
376270/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
20250212,161151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17390,700,2,4.19,641460700,37386,211.23,16690,17840,16500,21650,11690,16690,17156.08,1.03,0,3026,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1211,-8.99,6.25,12,0.54,-1935.00,2783.00,20650,20241105,-15.79,11520,20241125,50.95,20000,-13.05,20250114,16500,5.39,20250212,20650,-15.79,20241105,11520,50.95,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,151150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17390,700,2,4.19,612403230,35712,201.77,16690,17840,16500,21650,11690,16690,17148.39,1.03,0,3431,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1211,-8.99,6.25,12,0.51,-1935.00,2783.00,20650,20241105,-15.79,11520,20241125,50.95,20000,-13.05,20250114,16500,5.39,20250212,20650,-15.79,20241105,11520,50.95,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17450,760,2,4.55,584765320,34121,192.78,16690,17840,16500,21650,11690,16690,17137.99,1.03,0,4108,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1215,-9.02,6.27,12,0.49,-1935.00,2783.00,20650,20241105,-15.50,11520,20241125,51.48,20000,-12.75,20250114,16500,5.76,20250212,20650,-15.50,20241105,11520,51.48,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,131154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17070,380,2,2.28,412388400,24185,136.65,16690,17840,16500,21650,11690,16690,17051.41,1.03,0,-2018,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1188,-8.82,6.13,12,0.35,-1935.00,2783.00,20650,20241105,-17.34,11520,20241125,48.18,20000,-14.65,20250114,16500,3.45,20250212,20650,-17.34,20241105,11520,48.18,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,121150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17000,310,2,1.86,380261310,22300,126.00,16690,17840,16500,21650,11690,16690,17052.08,1.03,0,-942,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1184,-8.79,6.11,12,0.32,-1935.00,2783.00,20650,20241105,-17.68,11520,20241125,47.57,20000,-15.00,20250114,16500,3.03,20250212,20650,-17.68,20241105,11520,47.57,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,111148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17120,430,2,2.58,359254050,21072,119.06,16690,17840,16500,21650,11690,16690,17048.88,1.03,0,-239,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1192,-8.85,6.15,12,0.30,-1935.00,2783.00,20650,20241105,-17.09,11520,20241125,48.61,20000,-14.40,20250114,16500,3.76,20250212,20650,-17.09,20241105,11520,48.61,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,101143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16950,260,2,1.56,333967780,19586,110.66,16690,17840,16500,21650,11690,16690,17051.35,1.03,0,711,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1180,-8.76,6.09,12,0.28,-1935.00,2783.00,20650,20241105,-17.92,11520,20241125,47.14,20000,-15.25,20250114,16500,2.73,20250212,20650,-17.92,20241105,11520,47.14,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250212,091108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17110,420,2,2.52,179402750,10480,59.21,16690,17840,16500,21650,11690,16690,17118.58,1.03,0,1379,16990,16840,16700,16550,16410,16915,16625,35,4960,500,11680,10,1,6962039,1191,-8.84,6.15,12,0.15,-1935.00,2783.00,20650,20241105,-17.14,11520,20241125,48.52,20000,-14.45,20250114,16500,3.70,20250212,20650,-17.14,20241105,11520,48.52,20241125,0.42,N,376270,500,34 억,,71379,N,N,0,N,00,N
20250211,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16690,40,2,0.24,291008650,17402,68.71,16650,16850,16560,21600,11660,16650,16722.94,0.97,0,4111,17530,17090,16840,16400,16150,16965,16275,35,4950,500,11650,10,1,6962039,1162,-8.63,6.00,12,0.25,-1935.00,2783.00,20650,20241105,-19.18,11520,20241125,44.88,20000,-16.55,20250114,16500,1.15,20250102,20650,-19.18,20241105,11520,44.88,20241125,0.41,N,376270,500,34 억,,67262,N,N,0,N,00,N
20250211,151154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16690,40,2,0.24,281050090,16804,66.35,16650,16850,16560,21600,11660,16650,16725.19,0.97,0,4144,17530,17090,16840,16400,16150,16965,16275,35,4950,500,11650,10,1,6962039,1162,-8.63,6.00,12,0.24,-1935.00,2783.00,20650,20241105,-19.18,11520,20241125,44.88,20000,-16.55,20250114,16500,1.15,20250102,20650,-19.18,20241105,11520,44.88,20241125,0.41,N,376270,500,34 억,,67262,N,N,0,N,00,N
20250211,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16700,50,2,0.30,231047550,13808,54.52,16650,16850,16560,21600,11660,16650,16732.88,0.97,0,4163,17530,17090,16840,16400,16150,16965,16275,35,4950,500,11650,10,1,6962039,1163,-8.63,6.00,12,0.20,-1935.00,2783.00,20650,20241105,-19.13,11520,20241125,44.97,20000,-16.50,20250114,16500,1.21,20250102,20650,-19.13,20241105,11520,44.97,20241125,0.41,N,376270,500,34 억,,67262,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 161151 57 100.00 KOSDAQ 일반서비스 N N N N N 17390 700 2 4.19 641460700 37386 211.23 16690 17840 16500 21650 11690 16690 17156.08 1.03 0 3026 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1211 -8.99 6.25 12 0.54 -1935.00 2783.00 20650 20241105 -15.79 11520 20241125 50.95 20000 -13.05 20250114 16500 5.39 20250212 20650 -15.79 20241105 11520 50.95 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
3 20250212 151150 57 100.00 KOSDAQ 일반서비스 N N N N N 17390 700 2 4.19 612403230 35712 201.77 16690 17840 16500 21650 11690 16690 17148.39 1.03 0 3431 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1211 -8.99 6.25 12 0.51 -1935.00 2783.00 20650 20241105 -15.79 11520 20241125 50.95 20000 -13.05 20250114 16500 5.39 20250212 20650 -15.79 20241105 11520 50.95 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
4 20250212 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 17450 760 2 4.55 584765320 34121 192.78 16690 17840 16500 21650 11690 16690 17137.99 1.03 0 4108 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1215 -9.02 6.27 12 0.49 -1935.00 2783.00 20650 20241105 -15.50 11520 20241125 51.48 20000 -12.75 20250114 16500 5.76 20250212 20650 -15.50 20241105 11520 51.48 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
5 20250212 131154 57 100.00 KOSDAQ 일반서비스 N N N N N 17070 380 2 2.28 412388400 24185 136.65 16690 17840 16500 21650 11690 16690 17051.41 1.03 0 -2018 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1188 -8.82 6.13 12 0.35 -1935.00 2783.00 20650 20241105 -17.34 11520 20241125 48.18 20000 -14.65 20250114 16500 3.45 20250212 20650 -17.34 20241105 11520 48.18 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
6 20250212 121150 57 100.00 KOSDAQ 일반서비스 N N N N N 17000 310 2 1.86 380261310 22300 126.00 16690 17840 16500 21650 11690 16690 17052.08 1.03 0 -942 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1184 -8.79 6.11 12 0.32 -1935.00 2783.00 20650 20241105 -17.68 11520 20241125 47.57 20000 -15.00 20250114 16500 3.03 20250212 20650 -17.68 20241105 11520 47.57 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
7 20250212 111148 57 100.00 KOSDAQ 일반서비스 N N N N N 17120 430 2 2.58 359254050 21072 119.06 16690 17840 16500 21650 11690 16690 17048.88 1.03 0 -239 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1192 -8.85 6.15 12 0.30 -1935.00 2783.00 20650 20241105 -17.09 11520 20241125 48.61 20000 -14.40 20250114 16500 3.76 20250212 20650 -17.09 20241105 11520 48.61 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
8 20250212 101143 57 100.00 KOSDAQ 일반서비스 N N N N N 16950 260 2 1.56 333967780 19586 110.66 16690 17840 16500 21650 11690 16690 17051.35 1.03 0 711 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1180 -8.76 6.09 12 0.28 -1935.00 2783.00 20650 20241105 -17.92 11520 20241125 47.14 20000 -15.25 20250114 16500 2.73 20250212 20650 -17.92 20241105 11520 47.14 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
9 20250212 091108 57 100.00 KOSDAQ 일반서비스 N N N N N 17110 420 2 2.52 179402750 10480 59.21 16690 17840 16500 21650 11690 16690 17118.58 1.03 0 1379 16990 16840 16700 16550 16410 16915 16625 35 4960 500 11680 10 1 6962039 1191 -8.84 6.15 12 0.15 -1935.00 2783.00 20650 20241105 -17.14 11520 20241125 48.52 20000 -14.45 20250114 16500 3.70 20250212 20650 -17.14 20241105 11520 48.52 20241125 0.42 N 376270 500 34 억 71379 N N 0 N 00 N
10 20250211 161154 57 100.00 KOSDAQ 일반서비스 N N N N N 16690 40 2 0.24 291008650 17402 68.71 16650 16850 16560 21600 11660 16650 16722.94 0.97 0 4111 17530 17090 16840 16400 16150 16965 16275 35 4950 500 11650 10 1 6962039 1162 -8.63 6.00 12 0.25 -1935.00 2783.00 20650 20241105 -19.18 11520 20241125 44.88 20000 -16.55 20250114 16500 1.15 20250102 20650 -19.18 20241105 11520 44.88 20241125 0.41 N 376270 500 34 억 67262 N N 0 N 00 N
11 20250211 151154 57 100.00 KOSDAQ 일반서비스 N N N N N 16690 40 2 0.24 281050090 16804 66.35 16650 16850 16560 21600 11660 16650 16725.19 0.97 0 4144 17530 17090 16840 16400 16150 16965 16275 35 4950 500 11650 10 1 6962039 1162 -8.63 6.00 12 0.24 -1935.00 2783.00 20650 20241105 -19.18 11520 20241125 44.88 20000 -16.55 20250114 16500 1.15 20250102 20650 -19.18 20241105 11520 44.88 20241125 0.41 N 376270 500 34 억 67262 N N 0 N 00 N
12 20250211 141153 57 100.00 KOSDAQ 일반서비스 N N N N N 16700 50 2 0.30 231047550 13808 54.52 16650 16850 16560 21600 11660 16650 16732.88 0.97 0 4163 17530 17090 16840 16400 16150 16965 16275 35 4950 500 11650 10 1 6962039 1163 -8.63 6.00 12 0.20 -1935.00 2783.00 20650 20241105 -19.13 11520 20241125 44.97 20000 -16.50 20250114 16500 1.21 20250102 20650 -19.13 20241105 11520 44.97 20241125 0.41 N 376270 500 34 억 67262 N N 0 N 00 N