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
389030/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
20250212,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,-17,5,-1.28,79358663,60552,95.89,1329,1347,1300,1727,931,1329,1310.59,0.56,0,-4451,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,438,-4.46,1.27,12,0.18,-294.00,1036.00,2345,20240215,-44.05,1209,20240805,8.52,1500,-12.53,20250110,1299,1.00,20250211,2345,-44.05,20240215,1209,8.52,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1308,-21,5,-1.58,74851029,57112,90.44,1329,1347,1300,1727,931,1329,1310.60,0.56,0,-3534,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,436,-4.45,1.26,12,0.17,-294.00,1036.00,2345,20240215,-44.22,1209,20240805,8.19,1500,-12.80,20250110,1299,0.69,20250211,2345,-44.22,20240215,1209,8.19,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,-17,5,-1.28,42313610,32121,50.86,1329,1347,1309,1727,931,1329,1317.32,0.56,0,-3402,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,438,-4.46,1.27,12,0.10,-294.00,1036.00,2345,20240215,-44.05,1209,20240805,8.52,1500,-12.53,20250110,1299,1.00,20250211,2345,-44.05,20240215,1209,8.52,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,131205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1316,-13,5,-0.98,35088149,26605,42.13,1329,1347,1310,1727,931,1329,1318.86,0.56,0,-2773,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,439,-4.48,1.27,12,0.08,-294.00,1036.00,2345,20240215,-43.88,1209,20240805,8.85,1500,-12.27,20250110,1299,1.31,20250211,2345,-43.88,20240215,1209,8.85,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,121200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1319,-10,5,-0.75,15581180,11763,18.63,1329,1347,1313,1727,931,1329,1324.59,0.56,0,-7,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,440,-4.49,1.27,12,0.04,-294.00,1036.00,2345,20240215,-43.75,1209,20240805,9.10,1500,-12.07,20250110,1299,1.54,20250211,2345,-43.75,20240215,1209,9.10,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1323,-6,5,-0.45,14742338,11127,17.62,1329,1347,1313,1727,931,1329,1324.92,0.56,0,-87,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,441,-4.50,1.28,12,0.03,-294.00,1036.00,2345,20240215,-43.58,1209,20240805,9.43,1500,-11.80,20250110,1299,1.85,20250211,2345,-43.58,20240215,1209,9.43,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,6,2,0.45,5278978,3951,6.26,1329,1347,1313,1727,931,1329,1336.11,0.56,0,-283,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,445,-4.54,1.29,12,0.01,-294.00,1036.00,2345,20240215,-43.07,1209,20240805,10.42,1500,-11.00,20250110,1299,2.77,20250211,2345,-43.07,20240215,1209,10.42,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250212,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1347,18,2,1.35,2016002,1514,2.40,1329,1347,1328,1727,931,1329,1331.57,0.56,0,-2,1369,1349,1324,1304,1279,1336,1291,167,398,500,930,1,1,33351845,449,-4.58,1.30,12,0.00,-294.00,1036.00,2345,20240215,-42.56,1209,20240805,11.41,1500,-10.20,20250110,1299,3.70,20250211,2345,-42.56,20240215,1209,11.41,20240805,0.52,N,389030,500,166 억,,185163,N,N,0,N,00,N
20250211,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-16,5,-1.19,83313238,63150,60.11,1333,1344,1299,1748,942,1345,1319.29,0.57,0,-5744,1421,1383,1345,1307,1269,1364,1288,167,403,500,940,1,1,33351845,443,-4.52,1.28,12,0.19,-294.00,1036.00,2345,20240215,-43.33,1209,20240805,9.93,1500,-11.40,20250110,1299,2.31,20250211,2345,-43.33,20240215,1209,9.93,20240805,0.52,N,389030,500,166 억,,190849,N,N,0,N,00,N
20250211,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1328,-17,5,-1.26,79874861,60556,57.64,1333,1344,1299,1748,942,1345,1319.02,0.57,0,-5587,1421,1383,1345,1307,1269,1364,1288,167,403,500,940,1,1,33351845,443,-4.52,1.28,12,0.18,-294.00,1036.00,2345,20240215,-43.37,1209,20240805,9.84,1500,-11.47,20250110,1299,2.23,20250211,2345,-43.37,20240215,1209,9.84,20240805,0.52,N,389030,500,166 억,,190849,N,N,0,N,00,N
20250211,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-16,5,-1.19,74487085,56487,53.77,1333,1344,1299,1748,942,1345,1318.66,0.57,0,-3674,1421,1383,1345,1307,1269,1364,1288,167,403,500,940,1,1,33351845,443,-4.52,1.28,12,0.17,-294.00,1036.00,2345,20240215,-43.33,1209,20240805,9.93,1500,-11.40,20250110,1299,2.31,20250211,2345,-43.33,20240215,1209,9.93,20240805,0.52,N,389030,500,166 억,,190849,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 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 1312 -17 5 -1.28 79358663 60552 95.89 1329 1347 1300 1727 931 1329 1310.59 0.56 0 -4451 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 438 -4.46 1.27 12 0.18 -294.00 1036.00 2345 20240215 -44.05 1209 20240805 8.52 1500 -12.53 20250110 1299 1.00 20250211 2345 -44.05 20240215 1209 8.52 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
3 20250212 151200 57 100.00 KOSDAQ 일반서비스 N N N N N 1308 -21 5 -1.58 74851029 57112 90.44 1329 1347 1300 1727 931 1329 1310.60 0.56 0 -3534 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 436 -4.45 1.26 12 0.17 -294.00 1036.00 2345 20240215 -44.22 1209 20240805 8.19 1500 -12.80 20250110 1299 0.69 20250211 2345 -44.22 20240215 1209 8.19 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
4 20250212 141202 57 100.00 KOSDAQ 일반서비스 N N N N N 1312 -17 5 -1.28 42313610 32121 50.86 1329 1347 1309 1727 931 1329 1317.32 0.56 0 -3402 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 438 -4.46 1.27 12 0.10 -294.00 1036.00 2345 20240215 -44.05 1209 20240805 8.52 1500 -12.53 20250110 1299 1.00 20250211 2345 -44.05 20240215 1209 8.52 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
5 20250212 131205 57 100.00 KOSDAQ 일반서비스 N N N N N 1316 -13 5 -0.98 35088149 26605 42.13 1329 1347 1310 1727 931 1329 1318.86 0.56 0 -2773 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 439 -4.48 1.27 12 0.08 -294.00 1036.00 2345 20240215 -43.88 1209 20240805 8.85 1500 -12.27 20250110 1299 1.31 20250211 2345 -43.88 20240215 1209 8.85 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
6 20250212 121200 57 100.00 KOSDAQ 일반서비스 N N N N N 1319 -10 5 -0.75 15581180 11763 18.63 1329 1347 1313 1727 931 1329 1324.59 0.56 0 -7 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 440 -4.49 1.27 12 0.04 -294.00 1036.00 2345 20240215 -43.75 1209 20240805 9.10 1500 -12.07 20250110 1299 1.54 20250211 2345 -43.75 20240215 1209 9.10 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
7 20250212 111159 57 100.00 KOSDAQ 일반서비스 N N N N N 1323 -6 5 -0.45 14742338 11127 17.62 1329 1347 1313 1727 931 1329 1324.92 0.56 0 -87 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 441 -4.50 1.28 12 0.03 -294.00 1036.00 2345 20240215 -43.58 1209 20240805 9.43 1500 -11.80 20250110 1299 1.85 20250211 2345 -43.58 20240215 1209 9.43 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
8 20250212 101153 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 6 2 0.45 5278978 3951 6.26 1329 1347 1313 1727 931 1329 1336.11 0.56 0 -283 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 445 -4.54 1.29 12 0.01 -294.00 1036.00 2345 20240215 -43.07 1209 20240805 10.42 1500 -11.00 20250110 1299 2.77 20250211 2345 -43.07 20240215 1209 10.42 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
9 20250212 091116 57 100.00 KOSDAQ 일반서비스 N N N N N 1347 18 2 1.35 2016002 1514 2.40 1329 1347 1328 1727 931 1329 1331.57 0.56 0 -2 1369 1349 1324 1304 1279 1336 1291 167 398 500 930 1 1 33351845 449 -4.58 1.30 12 0.00 -294.00 1036.00 2345 20240215 -42.56 1209 20240805 11.41 1500 -10.20 20250110 1299 3.70 20250211 2345 -42.56 20240215 1209 11.41 20240805 0.52 N 389030 500 166 억 185163 N N 0 N 00 N
10 20250211 161204 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -16 5 -1.19 83313238 63150 60.11 1333 1344 1299 1748 942 1345 1319.29 0.57 0 -5744 1421 1383 1345 1307 1269 1364 1288 167 403 500 940 1 1 33351845 443 -4.52 1.28 12 0.19 -294.00 1036.00 2345 20240215 -43.33 1209 20240805 9.93 1500 -11.40 20250110 1299 2.31 20250211 2345 -43.33 20240215 1209 9.93 20240805 0.52 N 389030 500 166 억 190849 N N 0 N 00 N
11 20250211 151205 57 100.00 KOSDAQ 일반서비스 N N N N N 1328 -17 5 -1.26 79874861 60556 57.64 1333 1344 1299 1748 942 1345 1319.02 0.57 0 -5587 1421 1383 1345 1307 1269 1364 1288 167 403 500 940 1 1 33351845 443 -4.52 1.28 12 0.18 -294.00 1036.00 2345 20240215 -43.37 1209 20240805 9.84 1500 -11.47 20250110 1299 2.23 20250211 2345 -43.37 20240215 1209 9.84 20240805 0.52 N 389030 500 166 억 190849 N N 0 N 00 N
12 20250211 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -16 5 -1.19 74487085 56487 53.77 1333 1344 1299 1748 942 1345 1318.66 0.57 0 -3674 1421 1383 1345 1307 1269 1364 1288 167 403 500 940 1 1 33351845 443 -4.52 1.28 12 0.17 -294.00 1036.00 2345 20240215 -43.33 1209 20240805 9.93 1500 -11.40 20250110 1299 2.31 20250211 2345 -43.33 20240215 1209 9.93 20240805 0.52 N 389030 500 166 억 190849 N N 0 N 00 N