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
397030/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
20250212,161206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16330,-220,5,-1.33,3397734990,209188,65.07,16680,16680,16050,21500,11590,16550,16242.15,8.00,0,2214,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3664,-24.67,6.10,12,0.93,-662.00,2677.00,25900,20241015,-36.95,11510,20240205,41.88,17270,-5.44,20250107,15060,8.43,20250203,25900,-36.95,20241015,12000,36.08,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,281,N,00,N
20250212,151205,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16280,-270,5,-1.63,3290712620,202621,63.03,16680,16680,16050,21500,11590,16550,16240.47,8.00,0,2229,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3653,-24.59,6.08,12,0.90,-662.00,2677.00,25900,20241015,-37.14,11510,20240205,41.44,17270,-5.73,20250107,15060,8.10,20250203,25900,-37.14,20241015,12000,35.67,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250212,141206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16320,-230,5,-1.39,2964871820,182566,56.79,16680,16680,16050,21500,11590,16550,16239.71,8.00,0,4733,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3661,-24.65,6.10,12,0.81,-662.00,2677.00,25900,20241015,-36.99,11510,20240205,41.79,17270,-5.50,20250107,15060,8.37,20250203,25900,-36.99,20241015,12000,36.00,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250212,131210,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16140,-410,5,-2.48,2585989020,159223,49.53,16680,16680,16050,21500,11590,16550,16240.97,8.00,0,-5539,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3621,-24.38,6.03,12,0.71,-662.00,2677.00,25900,20241015,-37.68,11510,20240205,40.23,17270,-6.54,20250107,15060,7.17,20250203,25900,-37.68,20241015,12000,34.50,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250212,121205,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16180,-370,5,-2.24,2124113850,130660,40.64,16680,16680,16050,21500,11590,16550,16256.42,8.00,0,-13444,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3630,-24.44,6.04,12,0.58,-662.00,2677.00,25900,20241015,-37.53,11510,20240205,40.57,17270,-6.31,20250107,15060,7.44,20250203,25900,-37.53,20241015,12000,34.83,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250212,111204,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16280,-270,5,-1.63,1727534590,106223,33.04,16680,16680,16050,21500,11590,16550,16262.82,8.00,0,-10702,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3653,-24.59,6.08,12,0.47,-662.00,2677.00,25900,20241015,-37.14,11510,20240205,41.44,17270,-5.73,20250107,15060,8.10,20250203,25900,-37.14,20241015,12000,35.67,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250212,101158,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16280,-270,5,-1.63,1410404950,86756,26.99,16680,16680,16050,21500,11590,16550,16256.56,8.00,0,-15500,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3653,-24.59,6.08,12,0.39,-662.00,2677.00,25900,20241015,-37.14,11510,20240205,41.44,17270,-5.73,20250107,15060,8.10,20250203,25900,-37.14,20241015,12000,35.67,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250212,091119,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16140,-410,5,-2.48,786554950,48367,15.04,16680,16680,16050,21500,11590,16550,16261.20,8.00,0,-19866,17456,17002,16776,16322,16096,16890,16210,224,4950,1000,11910,10,1,22435596,3621,-24.38,6.03,12,0.22,-662.00,2677.00,25900,20241015,-37.68,11510,20240205,40.23,17270,-6.54,20250107,15060,7.17,20250203,25900,-37.68,20241015,12000,34.50,20240213,4.77,N,397030,1000,224 억,,1795362,N,N,5109,N,00,N
20250211,161209,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16550,-170,5,-1.02,5396453120,319780,135.03,16900,17230,16550,21700,11710,16720,16876.14,8.30,0,-33370,17286,17002,16706,16422,16126,16855,16275,224,4980,1000,12030,10,1,22435596,3713,-25.00,6.18,12,1.43,-662.00,2677.00,25900,20241015,-36.10,11510,20240205,43.79,17270,-4.17,20250107,15060,9.89,20250203,25900,-36.10,20241015,12000,37.92,20240213,4.69,N,397030,1000,224 억,,1861120,N,N,5109,N,00,N
20250211,151210,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16610,-110,5,-0.66,5151822670,305019,128.79,16900,17230,16600,21700,11710,16720,16890.51,8.30,0,-32549,17286,17002,16706,16422,16126,16855,16275,224,4980,1000,12030,10,1,22435596,3727,-25.09,6.20,12,1.36,-662.00,2677.00,25900,20241015,-35.87,11510,20240205,44.31,17270,-3.82,20250107,15060,10.29,20250203,25900,-35.87,20241015,12000,38.42,20240213,4.69,N,397030,1000,224 억,,1861120,N,N,138,N,00,N
20250211,141208,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17000,280,2,1.67,3904503360,230514,97.33,16900,17230,16660,21700,11710,16720,16938.82,8.30,0,-13372,17286,17002,16706,16422,16126,16855,16275,224,4980,1000,12030,10,1,22435596,3814,-25.68,6.35,12,1.03,-662.00,2677.00,25900,20241015,-34.36,11510,20240205,47.70,17270,-1.56,20250107,15060,12.88,20250203,25900,-34.36,20241015,12000,41.67,20240213,4.69,N,397030,1000,224 억,,1861120,N,N,138,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 161206 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16330 -220 5 -1.33 3397734990 209188 65.07 16680 16680 16050 21500 11590 16550 16242.15 8.00 0 2214 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3664 -24.67 6.10 12 0.93 -662.00 2677.00 25900 20241015 -36.95 11510 20240205 41.88 17270 -5.44 20250107 15060 8.43 20250203 25900 -36.95 20241015 12000 36.08 20240213 4.77 N 397030 1000 224 억 1795362 N N 281 N 00 N
3 20250212 151205 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16280 -270 5 -1.63 3290712620 202621 63.03 16680 16680 16050 21500 11590 16550 16240.47 8.00 0 2229 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3653 -24.59 6.08 12 0.90 -662.00 2677.00 25900 20241015 -37.14 11510 20240205 41.44 17270 -5.73 20250107 15060 8.10 20250203 25900 -37.14 20241015 12000 35.67 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
4 20250212 141206 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16320 -230 5 -1.39 2964871820 182566 56.79 16680 16680 16050 21500 11590 16550 16239.71 8.00 0 4733 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3661 -24.65 6.10 12 0.81 -662.00 2677.00 25900 20241015 -36.99 11510 20240205 41.79 17270 -5.50 20250107 15060 8.37 20250203 25900 -36.99 20241015 12000 36.00 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
5 20250212 131210 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16140 -410 5 -2.48 2585989020 159223 49.53 16680 16680 16050 21500 11590 16550 16240.97 8.00 0 -5539 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3621 -24.38 6.03 12 0.71 -662.00 2677.00 25900 20241015 -37.68 11510 20240205 40.23 17270 -6.54 20250107 15060 7.17 20250203 25900 -37.68 20241015 12000 34.50 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
6 20250212 121205 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16180 -370 5 -2.24 2124113850 130660 40.64 16680 16680 16050 21500 11590 16550 16256.42 8.00 0 -13444 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3630 -24.44 6.04 12 0.58 -662.00 2677.00 25900 20241015 -37.53 11510 20240205 40.57 17270 -6.31 20250107 15060 7.44 20250203 25900 -37.53 20241015 12000 34.83 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
7 20250212 111204 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16280 -270 5 -1.63 1727534590 106223 33.04 16680 16680 16050 21500 11590 16550 16262.82 8.00 0 -10702 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3653 -24.59 6.08 12 0.47 -662.00 2677.00 25900 20241015 -37.14 11510 20240205 41.44 17270 -5.73 20250107 15060 8.10 20250203 25900 -37.14 20241015 12000 35.67 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
8 20250212 101158 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16280 -270 5 -1.63 1410404950 86756 26.99 16680 16680 16050 21500 11590 16550 16256.56 8.00 0 -15500 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3653 -24.59 6.08 12 0.39 -662.00 2677.00 25900 20241015 -37.14 11510 20240205 41.44 17270 -5.73 20250107 15060 8.10 20250203 25900 -37.14 20241015 12000 35.67 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
9 20250212 091119 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16140 -410 5 -2.48 786554950 48367 15.04 16680 16680 16050 21500 11590 16550 16261.20 8.00 0 -19866 17456 17002 16776 16322 16096 16890 16210 224 4950 1000 11910 10 1 22435596 3621 -24.38 6.03 12 0.22 -662.00 2677.00 25900 20241015 -37.68 11510 20240205 40.23 17270 -6.54 20250107 15060 7.17 20250203 25900 -37.68 20241015 12000 34.50 20240213 4.77 N 397030 1000 224 억 1795362 N N 5109 N 00 N
10 20250211 161209 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16550 -170 5 -1.02 5396453120 319780 135.03 16900 17230 16550 21700 11710 16720 16876.14 8.30 0 -33370 17286 17002 16706 16422 16126 16855 16275 224 4980 1000 12030 10 1 22435596 3713 -25.00 6.18 12 1.43 -662.00 2677.00 25900 20241015 -36.10 11510 20240205 43.79 17270 -4.17 20250107 15060 9.89 20250203 25900 -36.10 20241015 12000 37.92 20240213 4.69 N 397030 1000 224 억 1861120 N N 5109 N 00 N
11 20250211 151210 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 16610 -110 5 -0.66 5151822670 305019 128.79 16900 17230 16600 21700 11710 16720 16890.51 8.30 0 -32549 17286 17002 16706 16422 16126 16855 16275 224 4980 1000 12030 10 1 22435596 3727 -25.09 6.20 12 1.36 -662.00 2677.00 25900 20241015 -35.87 11510 20240205 44.31 17270 -3.82 20250107 15060 10.29 20250203 25900 -35.87 20241015 12000 38.42 20240213 4.69 N 397030 1000 224 억 1861120 N N 138 N 00 N
12 20250211 141208 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17000 280 2 1.67 3904503360 230514 97.33 16900 17230 16660 21700 11710 16720 16938.82 8.30 0 -13372 17286 17002 16706 16422 16126 16855 16275 224 4980 1000 12030 10 1 22435596 3814 -25.68 6.35 12 1.03 -662.00 2677.00 25900 20241015 -34.36 11510 20240205 47.70 17270 -1.56 20250107 15060 12.88 20250203 25900 -34.36 20241015 12000 41.67 20240213 4.69 N 397030 1000 224 억 1861120 N N 138 N 00 N