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
439250/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
20250212,161228,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10520,20,2,0.19,22636820,2152,23.99,10500,10530,10500,13650,7350,10500,10518.97,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.25,1.10,12,0.06,249.00,9580.00,10530,20250212,-0.09,9760,20240201,7.79,10530,-0.09,20250212,10360,1.54,20250102,10530,-0.09,20250212,9790,7.46,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,151226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10520,20,2,0.19,22636820,2152,23.99,10500,10530,10500,13650,7350,10500,10518.97,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.25,1.10,12,0.06,249.00,9580.00,10530,20250212,-0.09,9760,20240201,7.79,10530,-0.09,20250212,10360,1.54,20250102,10530,-0.09,20250212,9790,7.46,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,141228,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10510,10,2,0.10,18292100,1739,19.39,10500,10530,10500,13650,7350,10500,10518.75,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.21,1.10,12,0.05,249.00,9580.00,10530,20250212,-0.19,9760,20240201,7.68,10530,-0.19,20250212,10360,1.45,20250102,10530,-0.19,20250212,9790,7.35,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,131231,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10520,20,2,0.19,17735070,1686,18.80,10500,10530,10500,13650,7350,10500,10519.02,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.25,1.10,12,0.05,249.00,9580.00,10530,20250212,-0.09,9760,20240201,7.79,10530,-0.09,20250212,10360,1.54,20250102,10530,-0.09,20250212,9790,7.46,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,121227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10510,10,2,0.10,7173030,682,7.60,10500,10530,10500,13650,7350,10500,10517.64,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.21,1.10,12,0.02,249.00,9580.00,10530,20250212,-0.19,9760,20240201,7.68,10530,-0.19,20250212,10360,1.45,20250102,10530,-0.19,20250212,9790,7.35,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,111225,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10520,20,2,0.19,6416310,610,6.80,10500,10530,10500,13650,7350,10500,10518.54,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.25,1.10,12,0.02,249.00,9580.00,10530,20250212,-0.09,9760,20240201,7.79,10530,-0.09,20250212,10360,1.54,20250102,10530,-0.09,20250212,9790,7.46,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,101220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10530,30,2,0.29,3765310,358,3.99,10500,10530,10500,13650,7350,10500,10517.63,0.02,0,218,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,369,42.29,1.10,12,0.01,249.00,9580.00,10530,20250212,0.00,9760,20240201,7.89,10530,0.00,20250212,10360,1.64,20250102,10530,0.00,20250212,9790,7.56,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250212,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10500,0,3,0.00,1123500,107,1.19,10500,10500,10500,13650,7350,10500,10500.00,0.02,0,0,10533,10516,10503,10486,10473,10510,10480,18,3150,500,7770,10,1,3502000,368,42.17,1.10,12,0.00,249.00,9580.00,10520,20250211,-0.19,9760,20240201,7.58,10520,-0.19,20250211,10360,1.35,20250102,10520,-0.19,20250211,9790,7.25,20240214,0.00,N,439250,500,17 억,,575,N,N,0,N,00,N
20250211,161231,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10500,-10,5,-0.10,94213080,8970,75.26,10510,10520,10490,13660,7360,10510,10503.13,0.02,0,-169,10536,10522,10496,10482,10456,10530,10490,18,3150,500,7770,10,1,3502000,368,42.17,1.10,12,0.26,249.00,9580.00,10520,20250211,-0.19,9720,20240129,8.02,10520,-0.19,20250211,10360,1.35,20250102,10520,-0.19,20250211,9790,7.25,20240214,0.00,N,439250,500,17 억,,753,N,N,0,N,00,N
20250211,151232,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10500,-10,5,-0.10,82369080,7842,65.80,10510,10520,10490,13660,7360,10510,10503.58,0.02,0,-169,10536,10522,10496,10482,10456,10530,10490,18,3150,500,7770,10,1,3502000,368,42.17,1.10,12,0.22,249.00,9580.00,10520,20250211,-0.19,9720,20240129,8.02,10520,-0.19,20250211,10360,1.35,20250102,10520,-0.19,20250211,9790,7.25,20240214,0.00,N,439250,500,17 억,,753,N,N,0,N,00,N
20250211,141230,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10510,0,3,0.00,37347140,3554,29.82,10510,10520,10500,13660,7360,10510,10508.48,0.02,0,9,10536,10522,10496,10482,10456,10530,10490,18,3150,500,7770,10,1,3502000,368,42.21,1.10,12,0.10,249.00,9580.00,10520,20250211,-0.10,9720,20240129,8.13,10520,-0.10,20250211,10360,1.45,20250102,10520,-0.10,20250211,9790,7.35,20240214,0.00,N,439250,500,17 억,,753,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 161228 57 100.00 KOSDAQ 신고가 금융 N N N N N 10520 20 2 0.19 22636820 2152 23.99 10500 10530 10500 13650 7350 10500 10518.97 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.25 1.10 12 0.06 249.00 9580.00 10530 20250212 -0.09 9760 20240201 7.79 10530 -0.09 20250212 10360 1.54 20250102 10530 -0.09 20250212 9790 7.46 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
3 20250212 151226 57 100.00 KOSDAQ 신고가 금융 N N N N N 10520 20 2 0.19 22636820 2152 23.99 10500 10530 10500 13650 7350 10500 10518.97 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.25 1.10 12 0.06 249.00 9580.00 10530 20250212 -0.09 9760 20240201 7.79 10530 -0.09 20250212 10360 1.54 20250102 10530 -0.09 20250212 9790 7.46 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
4 20250212 141228 57 100.00 KOSDAQ 신고가 금융 N N N N N 10510 10 2 0.10 18292100 1739 19.39 10500 10530 10500 13650 7350 10500 10518.75 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.21 1.10 12 0.05 249.00 9580.00 10530 20250212 -0.19 9760 20240201 7.68 10530 -0.19 20250212 10360 1.45 20250102 10530 -0.19 20250212 9790 7.35 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
5 20250212 131231 57 100.00 KOSDAQ 신고가 금융 N N N N N 10520 20 2 0.19 17735070 1686 18.80 10500 10530 10500 13650 7350 10500 10519.02 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.25 1.10 12 0.05 249.00 9580.00 10530 20250212 -0.09 9760 20240201 7.79 10530 -0.09 20250212 10360 1.54 20250102 10530 -0.09 20250212 9790 7.46 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
6 20250212 121227 57 100.00 KOSDAQ 신고가 금융 N N N N N 10510 10 2 0.10 7173030 682 7.60 10500 10530 10500 13650 7350 10500 10517.64 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.21 1.10 12 0.02 249.00 9580.00 10530 20250212 -0.19 9760 20240201 7.68 10530 -0.19 20250212 10360 1.45 20250102 10530 -0.19 20250212 9790 7.35 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
7 20250212 111225 57 100.00 KOSDAQ 신고가 금융 N N N N N 10520 20 2 0.19 6416310 610 6.80 10500 10530 10500 13650 7350 10500 10518.54 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.25 1.10 12 0.02 249.00 9580.00 10530 20250212 -0.09 9760 20240201 7.79 10530 -0.09 20250212 10360 1.54 20250102 10530 -0.09 20250212 9790 7.46 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
8 20250212 101220 57 100.00 KOSDAQ 신고가 금융 N N N N N 10530 30 2 0.29 3765310 358 3.99 10500 10530 10500 13650 7350 10500 10517.63 0.02 0 218 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 369 42.29 1.10 12 0.01 249.00 9580.00 10530 20250212 0.00 9760 20240201 7.89 10530 0.00 20250212 10360 1.64 20250102 10530 0.00 20250212 9790 7.56 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
9 20250212 091135 57 100.00 KOSDAQ 금융 N N N N N 10500 0 3 0.00 1123500 107 1.19 10500 10500 10500 13650 7350 10500 10500.00 0.02 0 0 10533 10516 10503 10486 10473 10510 10480 18 3150 500 7770 10 1 3502000 368 42.17 1.10 12 0.00 249.00 9580.00 10520 20250211 -0.19 9760 20240201 7.58 10520 -0.19 20250211 10360 1.35 20250102 10520 -0.19 20250211 9790 7.25 20240214 0.00 N 439250 500 17 억 575 N N 0 N 00 N
10 20250211 161231 57 100.00 KOSDAQ 신고가 금융 N N N N N 10500 -10 5 -0.10 94213080 8970 75.26 10510 10520 10490 13660 7360 10510 10503.13 0.02 0 -169 10536 10522 10496 10482 10456 10530 10490 18 3150 500 7770 10 1 3502000 368 42.17 1.10 12 0.26 249.00 9580.00 10520 20250211 -0.19 9720 20240129 8.02 10520 -0.19 20250211 10360 1.35 20250102 10520 -0.19 20250211 9790 7.25 20240214 0.00 N 439250 500 17 억 753 N N 0 N 00 N
11 20250211 151232 57 100.00 KOSDAQ 신고가 금융 N N N N N 10500 -10 5 -0.10 82369080 7842 65.80 10510 10520 10490 13660 7360 10510 10503.58 0.02 0 -169 10536 10522 10496 10482 10456 10530 10490 18 3150 500 7770 10 1 3502000 368 42.17 1.10 12 0.22 249.00 9580.00 10520 20250211 -0.19 9720 20240129 8.02 10520 -0.19 20250211 10360 1.35 20250102 10520 -0.19 20250211 9790 7.25 20240214 0.00 N 439250 500 17 억 753 N N 0 N 00 N
12 20250211 141230 57 100.00 KOSDAQ 신고가 금융 N N N N N 10510 0 3 0.00 37347140 3554 29.82 10510 10520 10500 13660 7360 10510 10508.48 0.02 0 9 10536 10522 10496 10482 10456 10530 10490 18 3150 500 7770 10 1 3502000 368 42.21 1.10 12 0.10 249.00 9580.00 10520 20250211 -0.10 9720 20240129 8.13 10520 -0.10 20250211 10360 1.45 20250102 10520 -0.10 20250211 9790 7.35 20240214 0.00 N 439250 500 17 억 753 N N 0 N 00 N