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
475580/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
20250212,161308,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13580,350,2,2.65,20098049180,1482617,24.90,12950,13840,12810,17190,9270,13230,13555.97,1.95,0,13705,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1843,39.25,5.52,12,10.92,346.00,2459.00,15670,20250211,-13.34,6720,20241115,102.08,15670,-13.34,20250211,10730,26.56,20250203,15670,-13.34,20250211,6720,102.08,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,151307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13620,390,2,2.95,19342226580,1427003,23.97,12950,13840,12810,17190,9270,13230,13554.68,1.95,0,16858,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1849,39.36,5.54,12,10.51,346.00,2459.00,15670,20250211,-13.08,6720,20241115,102.68,15670,-13.08,20250211,10730,26.93,20250203,15670,-13.08,20250211,6720,102.68,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,141309,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13630,400,2,3.02,16722660070,1234951,20.74,12950,13840,12810,17190,9270,13230,13541.41,1.95,0,50541,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1850,39.39,5.54,12,9.10,346.00,2459.00,15670,20250211,-13.02,6720,20241115,102.83,15670,-13.02,20250211,10730,27.03,20250203,15670,-13.02,20250211,6720,102.83,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,131311,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13580,350,2,2.65,15626717170,1154077,19.39,12950,13840,12810,17190,9270,13230,13540.73,1.95,0,43989,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1843,39.25,5.52,12,8.50,346.00,2459.00,15670,20250211,-13.34,6720,20241115,102.08,15670,-13.34,20250211,10730,26.56,20250203,15670,-13.34,20250211,6720,102.08,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,121307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13540,310,2,2.34,13334333710,986153,16.57,12950,13830,12810,17190,9270,13230,13521.87,1.95,0,65732,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1838,39.13,5.51,12,7.26,346.00,2459.00,15670,20250211,-13.59,6720,20241115,101.49,15670,-13.59,20250211,10730,26.19,20250203,15670,-13.59,20250211,6720,101.49,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,111306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13640,410,2,3.10,12412731230,918328,15.43,12950,13830,12810,17190,9270,13230,13516.99,1.95,0,67142,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1852,39.42,5.55,12,6.76,346.00,2459.00,15670,20250211,-12.95,6720,20241115,102.98,15670,-12.95,20250211,10730,27.12,20250203,15670,-12.95,20250211,6720,102.98,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,101300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13650,420,2,3.17,9471908990,702573,11.80,12950,13830,12810,17190,9270,13230,13482.12,1.95,0,83090,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1853,39.45,5.55,12,5.18,346.00,2459.00,15670,20250211,-12.89,6720,20241115,103.12,15670,-12.89,20250211,10730,27.21,20250203,15670,-12.89,20250211,6720,103.12,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250212,091206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13090,-140,5,-1.06,1566674420,120797,2.03,12950,13160,12810,17190,9270,13230,12967.22,1.95,0,22051,16490,14860,14040,12410,11590,14450,12000,27,3960,200,9260,10,1,13574900,1777,37.83,5.32,12,0.89,346.00,2459.00,15670,20250211,-16.46,6720,20241115,94.79,15670,-16.46,20250211,10730,21.99,20250203,15670,-16.46,20250211,6720,94.79,20241115,3.21,N,475580,200,27 억,,264947,N,N,0,N,00,N
20250211,161311,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13230,-620,5,-4.48,84759468760,5916421,163.90,13780,15670,13220,18000,9700,13850,14327.03,2.17,0,-28327,15070,14460,13760,13150,12450,14765,13455,27,4150,200,9690,10,1,13513650,1788,38.24,5.38,12,43.78,346.00,2459.00,15670,20250211,-15.57,6720,20241115,96.88,15670,-15.57,20250211,10730,23.30,20250203,15670,-15.57,20250211,6720,96.88,20241115,3.83,N,475580,200,27 억,,293209,N,N,0,N,00,N
20250211,151312,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13300,-550,5,-3.97,83952325050,5855497,162.21,13780,15670,13240,18000,9700,13850,14337.59,2.17,0,-37294,15070,14460,13760,13150,12450,14765,13455,27,4150,200,9690,10,1,13513650,1797,38.44,5.41,12,43.33,346.00,2459.00,15670,20250211,-15.12,6720,20241115,97.92,15670,-15.12,20250211,10730,23.95,20250203,15670,-15.12,20250211,6720,97.92,20241115,3.83,N,475580,200,27 억,,293209,N,N,0,N,00,N
20250211,141310,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,13340,-510,5,-3.68,81505303390,5671358,157.11,13780,15670,13280,18000,9700,13850,14371.66,2.17,0,-50380,15070,14460,13760,13150,12450,14765,13455,27,4150,200,9690,10,1,13513650,1803,38.55,5.42,12,41.97,346.00,2459.00,15670,20250211,-14.87,6720,20241115,98.51,15670,-14.87,20250211,10730,24.32,20250203,15670,-14.87,20250211,6720,98.51,20241115,3.83,N,475580,200,27 억,,293209,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 161308 57 100.00 KOSDAQ 기타제조 N N N N N 13580 350 2 2.65 20098049180 1482617 24.90 12950 13840 12810 17190 9270 13230 13555.97 1.95 0 13705 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1843 39.25 5.52 12 10.92 346.00 2459.00 15670 20250211 -13.34 6720 20241115 102.08 15670 -13.34 20250211 10730 26.56 20250203 15670 -13.34 20250211 6720 102.08 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
3 20250212 151307 57 100.00 KOSDAQ 기타제조 N N N N N 13620 390 2 2.95 19342226580 1427003 23.97 12950 13840 12810 17190 9270 13230 13554.68 1.95 0 16858 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1849 39.36 5.54 12 10.51 346.00 2459.00 15670 20250211 -13.08 6720 20241115 102.68 15670 -13.08 20250211 10730 26.93 20250203 15670 -13.08 20250211 6720 102.68 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
4 20250212 141309 57 100.00 KOSDAQ 기타제조 N N N N N 13630 400 2 3.02 16722660070 1234951 20.74 12950 13840 12810 17190 9270 13230 13541.41 1.95 0 50541 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1850 39.39 5.54 12 9.10 346.00 2459.00 15670 20250211 -13.02 6720 20241115 102.83 15670 -13.02 20250211 10730 27.03 20250203 15670 -13.02 20250211 6720 102.83 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
5 20250212 131311 57 100.00 KOSDAQ 기타제조 N N N N N 13580 350 2 2.65 15626717170 1154077 19.39 12950 13840 12810 17190 9270 13230 13540.73 1.95 0 43989 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1843 39.25 5.52 12 8.50 346.00 2459.00 15670 20250211 -13.34 6720 20241115 102.08 15670 -13.34 20250211 10730 26.56 20250203 15670 -13.34 20250211 6720 102.08 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
6 20250212 121307 57 100.00 KOSDAQ 기타제조 N N N N N 13540 310 2 2.34 13334333710 986153 16.57 12950 13830 12810 17190 9270 13230 13521.87 1.95 0 65732 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1838 39.13 5.51 12 7.26 346.00 2459.00 15670 20250211 -13.59 6720 20241115 101.49 15670 -13.59 20250211 10730 26.19 20250203 15670 -13.59 20250211 6720 101.49 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
7 20250212 111306 57 100.00 KOSDAQ 기타제조 N N N N N 13640 410 2 3.10 12412731230 918328 15.43 12950 13830 12810 17190 9270 13230 13516.99 1.95 0 67142 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1852 39.42 5.55 12 6.76 346.00 2459.00 15670 20250211 -12.95 6720 20241115 102.98 15670 -12.95 20250211 10730 27.12 20250203 15670 -12.95 20250211 6720 102.98 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
8 20250212 101300 57 100.00 KOSDAQ 기타제조 N N N N N 13650 420 2 3.17 9471908990 702573 11.80 12950 13830 12810 17190 9270 13230 13482.12 1.95 0 83090 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1853 39.45 5.55 12 5.18 346.00 2459.00 15670 20250211 -12.89 6720 20241115 103.12 15670 -12.89 20250211 10730 27.21 20250203 15670 -12.89 20250211 6720 103.12 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
9 20250212 091206 57 100.00 KOSDAQ 기타제조 N N N N N 13090 -140 5 -1.06 1566674420 120797 2.03 12950 13160 12810 17190 9270 13230 12967.22 1.95 0 22051 16490 14860 14040 12410 11590 14450 12000 27 3960 200 9260 10 1 13574900 1777 37.83 5.32 12 0.89 346.00 2459.00 15670 20250211 -16.46 6720 20241115 94.79 15670 -16.46 20250211 10730 21.99 20250203 15670 -16.46 20250211 6720 94.79 20241115 3.21 N 475580 200 27 억 264947 N N 0 N 00 N
10 20250211 161311 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13230 -620 5 -4.48 84759468760 5916421 163.90 13780 15670 13220 18000 9700 13850 14327.03 2.17 0 -28327 15070 14460 13760 13150 12450 14765 13455 27 4150 200 9690 10 1 13513650 1788 38.24 5.38 12 43.78 346.00 2459.00 15670 20250211 -15.57 6720 20241115 96.88 15670 -15.57 20250211 10730 23.30 20250203 15670 -15.57 20250211 6720 96.88 20241115 3.83 N 475580 200 27 억 293209 N N 0 N 00 N
11 20250211 151312 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13300 -550 5 -3.97 83952325050 5855497 162.21 13780 15670 13240 18000 9700 13850 14337.59 2.17 0 -37294 15070 14460 13760 13150 12450 14765 13455 27 4150 200 9690 10 1 13513650 1797 38.44 5.41 12 43.33 346.00 2459.00 15670 20250211 -15.12 6720 20241115 97.92 15670 -15.12 20250211 10730 23.95 20250203 15670 -15.12 20250211 6720 97.92 20241115 3.83 N 475580 200 27 억 293209 N N 0 N 00 N
12 20250211 141310 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 13340 -510 5 -3.68 81505303390 5671358 157.11 13780 15670 13280 18000 9700 13850 14371.66 2.17 0 -50380 15070 14460 13760 13150 12450 14765 13455 27 4150 200 9690 10 1 13513650 1803 38.55 5.42 12 41.97 346.00 2459.00 15670 20250211 -14.87 6720 20241115 98.51 15670 -14.87 20250211 10730 24.32 20250203 15670 -14.87 20250211 6720 98.51 20241115 3.83 N 475580 200 27 억 293209 N N 0 N 00 N