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
383930/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
20250212,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,560,2,8.25,3533004320,491623,303.94,6890,7420,6750,8820,4760,6790,7186.22,0.54,0,38112,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,939,-5.61,2.95,12,3.85,-1311.00,2488.00,14150,20240308,-48.06,5260,20241216,39.73,7420,-0.94,20250212,5310,38.42,20250102,14150,-48.06,20240308,5260,39.73,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,590,2,8.69,3391401900,472371,292.04,6890,7420,6750,8820,4760,6790,7179.53,0.54,0,38924,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,942,-5.63,2.97,12,3.70,-1311.00,2488.00,14150,20240308,-47.84,5260,20241216,40.30,7420,-0.54,20250212,5310,38.98,20250102,14150,-47.84,20240308,5260,40.30,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,450,2,6.63,2950061840,412082,254.76,6890,7420,6750,8820,4760,6790,7158.92,0.54,0,34998,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,925,-5.52,2.91,12,3.23,-1311.00,2488.00,14150,20240308,-48.83,5260,20241216,37.64,7420,-2.43,20250212,5310,36.35,20250102,14150,-48.83,20240308,5260,37.64,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,450,2,6.63,2377054490,333624,206.26,6890,7420,6750,8820,4760,6790,7124.95,0.54,0,31650,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,925,-5.52,2.91,12,2.61,-1311.00,2488.00,14150,20240308,-48.83,5260,20241216,37.64,7420,-2.43,20250212,5310,36.35,20250102,14150,-48.83,20240308,5260,37.64,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,510,2,7.51,1907477740,268703,166.12,6890,7420,6750,8820,4760,6790,7098.83,0.54,0,19198,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,932,-5.57,2.93,12,2.10,-1311.00,2488.00,14150,20240308,-48.41,5260,20241216,38.78,7420,-1.62,20250212,5310,37.48,20250102,14150,-48.41,20240308,5260,38.78,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,111156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,130,2,1.91,830393850,119135,73.65,6890,7080,6750,8820,4760,6790,6970.19,0.54,0,-2009,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,884,-5.28,2.78,12,0.93,-1311.00,2488.00,14150,20240308,-51.10,5260,20241216,31.56,7220,-4.16,20250206,5310,30.32,20250102,14150,-51.10,20240308,5260,31.56,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,220,2,3.24,652969690,93751,57.96,6890,7080,6750,8820,4760,6790,6964.94,0.54,0,7976,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,895,-5.35,2.82,12,0.73,-1311.00,2488.00,14150,20240308,-50.46,5260,20241216,33.27,7220,-2.91,20250206,5310,32.02,20250102,14150,-50.46,20240308,5260,33.27,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250212,091114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,80,2,1.18,87571740,12888,7.97,6890,6890,6750,8820,4760,6790,6794.83,0.54,0,2322,7050,6920,6800,6670,6550,6860,6610,64,2030,500,4750,10,1,12770512,877,-5.24,2.76,12,0.10,-1311.00,2488.00,14150,20240308,-51.45,5260,20241216,30.61,7220,-4.85,20250206,5310,29.38,20250102,14150,-51.45,20240308,5260,30.61,20241216,2.44,N,383930,500,63 억,,68462,N,N,0,N,00,N
20250211,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-120,5,-1.74,1086682940,159826,59.31,6890,6930,6680,8980,4840,6910,6799.16,0.60,0,-8533,7103,7006,6893,6796,6683,7055,6845,64,2070,500,4830,10,1,12770512,867,-5.18,2.73,12,1.25,-1311.00,2488.00,14150,20240308,-52.01,5260,20241216,29.09,7220,-5.96,20250206,5310,27.87,20250102,14150,-52.01,20240308,5260,29.09,20241216,2.45,N,383930,500,63 억,,76995,N,N,0,N,00,N
20250211,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-100,5,-1.45,1011288440,148757,55.20,6890,6930,6680,8980,4840,6910,6798.26,0.60,0,-7096,7103,7006,6893,6796,6683,7055,6845,64,2070,500,4830,10,1,12770512,870,-5.19,2.74,12,1.16,-1311.00,2488.00,14150,20240308,-51.87,5260,20241216,29.47,7220,-5.68,20250206,5310,28.25,20250102,14150,-51.87,20240308,5260,29.47,20241216,2.45,N,383930,500,63 억,,76995,N,N,0,N,00,N
20250211,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-80,5,-1.16,887273760,130541,48.44,6890,6930,6680,8980,4840,6910,6796.90,0.60,0,-7299,7103,7006,6893,6796,6683,7055,6845,64,2070,500,4830,10,1,12770512,872,-5.21,2.75,12,1.02,-1311.00,2488.00,14150,20240308,-51.73,5260,20241216,29.85,7220,-5.40,20250206,5310,28.63,20250102,14150,-51.73,20240308,5260,29.85,20241216,2.45,N,383930,500,63 억,,76995,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 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 560 2 8.25 3533004320 491623 303.94 6890 7420 6750 8820 4760 6790 7186.22 0.54 0 38112 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 939 -5.61 2.95 12 3.85 -1311.00 2488.00 14150 20240308 -48.06 5260 20241216 39.73 7420 -0.94 20250212 5310 38.42 20250102 14150 -48.06 20240308 5260 39.73 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
3 20250212 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 7380 590 2 8.69 3391401900 472371 292.04 6890 7420 6750 8820 4760 6790 7179.53 0.54 0 38924 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 942 -5.63 2.97 12 3.70 -1311.00 2488.00 14150 20240308 -47.84 5260 20241216 40.30 7420 -0.54 20250212 5310 38.98 20250102 14150 -47.84 20240308 5260 40.30 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
4 20250212 141159 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 450 2 6.63 2950061840 412082 254.76 6890 7420 6750 8820 4760 6790 7158.92 0.54 0 34998 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 925 -5.52 2.91 12 3.23 -1311.00 2488.00 14150 20240308 -48.83 5260 20241216 37.64 7420 -2.43 20250212 5310 36.35 20250102 14150 -48.83 20240308 5260 37.64 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
5 20250212 131202 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 450 2 6.63 2377054490 333624 206.26 6890 7420 6750 8820 4760 6790 7124.95 0.54 0 31650 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 925 -5.52 2.91 12 2.61 -1311.00 2488.00 14150 20240308 -48.83 5260 20241216 37.64 7420 -2.43 20250212 5310 36.35 20250102 14150 -48.83 20240308 5260 37.64 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
6 20250212 121158 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 510 2 7.51 1907477740 268703 166.12 6890 7420 6750 8820 4760 6790 7098.83 0.54 0 19198 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 932 -5.57 2.93 12 2.10 -1311.00 2488.00 14150 20240308 -48.41 5260 20241216 38.78 7420 -1.62 20250212 5310 37.48 20250102 14150 -48.41 20240308 5260 38.78 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
7 20250212 111156 57 100.00 KOSDAQ 일반서비스 N N N N N 6920 130 2 1.91 830393850 119135 73.65 6890 7080 6750 8820 4760 6790 6970.19 0.54 0 -2009 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 884 -5.28 2.78 12 0.93 -1311.00 2488.00 14150 20240308 -51.10 5260 20241216 31.56 7220 -4.16 20250206 5310 30.32 20250102 14150 -51.10 20240308 5260 31.56 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
8 20250212 101151 57 100.00 KOSDAQ 일반서비스 N N N N N 7010 220 2 3.24 652969690 93751 57.96 6890 7080 6750 8820 4760 6790 6964.94 0.54 0 7976 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 895 -5.35 2.82 12 0.73 -1311.00 2488.00 14150 20240308 -50.46 5260 20241216 33.27 7220 -2.91 20250206 5310 32.02 20250102 14150 -50.46 20240308 5260 33.27 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
9 20250212 091114 57 100.00 KOSDAQ 일반서비스 N N N N N 6870 80 2 1.18 87571740 12888 7.97 6890 6890 6750 8820 4760 6790 6794.83 0.54 0 2322 7050 6920 6800 6670 6550 6860 6610 64 2030 500 4750 10 1 12770512 877 -5.24 2.76 12 0.10 -1311.00 2488.00 14150 20240308 -51.45 5260 20241216 30.61 7220 -4.85 20250206 5310 29.38 20250102 14150 -51.45 20240308 5260 30.61 20241216 2.44 N 383930 500 63 억 68462 N N 0 N 00 N
10 20250211 161202 57 100.00 KOSDAQ 일반서비스 N N N N N 6790 -120 5 -1.74 1086682940 159826 59.31 6890 6930 6680 8980 4840 6910 6799.16 0.60 0 -8533 7103 7006 6893 6796 6683 7055 6845 64 2070 500 4830 10 1 12770512 867 -5.18 2.73 12 1.25 -1311.00 2488.00 14150 20240308 -52.01 5260 20241216 29.09 7220 -5.96 20250206 5310 27.87 20250102 14150 -52.01 20240308 5260 29.09 20241216 2.45 N 383930 500 63 억 76995 N N 0 N 00 N
11 20250211 151202 57 100.00 KOSDAQ 일반서비스 N N N N N 6810 -100 5 -1.45 1011288440 148757 55.20 6890 6930 6680 8980 4840 6910 6798.26 0.60 0 -7096 7103 7006 6893 6796 6683 7055 6845 64 2070 500 4830 10 1 12770512 870 -5.19 2.74 12 1.16 -1311.00 2488.00 14150 20240308 -51.87 5260 20241216 29.47 7220 -5.68 20250206 5310 28.25 20250102 14150 -51.87 20240308 5260 29.47 20241216 2.45 N 383930 500 63 억 76995 N N 0 N 00 N
12 20250211 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -80 5 -1.16 887273760 130541 48.44 6890 6930 6680 8980 4840 6910 6796.90 0.60 0 -7299 7103 7006 6893 6796 6683 7055 6845 64 2070 500 4830 10 1 12770512 872 -5.21 2.75 12 1.02 -1311.00 2488.00 14150 20240308 -51.73 5260 20241216 29.85 7220 -5.40 20250206 5310 28.63 20250102 14150 -51.73 20240308 5260 29.85 20241216 2.45 N 383930 500 63 억 76995 N N 0 N 00 N