ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014100/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
20250211,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-20,5,-0.73,141441205,51668,220.06,2890,2890,2705,3560,1920,2740,2737.50,1.00,0,1746,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,321,4.59,0.35,12,0.44,593.00,7762.00,3725,20240322,-26.98,1790,20241206,51.96,3160,-13.92,20250123,2590,5.02,20250107,3725,-26.98,20240322,1790,51.96,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,0,3,0.00,126003810,45999,195.92,2890,2890,2705,3560,1920,2740,2739.27,1.00,0,3935,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,323,4.62,0.35,12,0.39,593.00,7762.00,3725,20240322,-26.44,1790,20241206,53.07,3160,-13.29,20250123,2590,5.79,20250107,3725,-26.44,20240322,1790,53.07,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,35,2,1.28,29095830,10456,44.53,2890,2890,2730,3560,1920,2740,2782.69,1.00,0,-1155,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,327,4.68,0.36,12,0.09,593.00,7762.00,3725,20240322,-25.50,1790,20241206,55.03,3160,-12.18,20250123,2590,7.14,20250107,3725,-25.50,20240322,1790,55.03,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,130301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,15,2,0.55,28652385,10295,43.85,2890,2890,2730,3560,1920,2740,2783.14,1.00,0,-1157,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,325,4.65,0.35,12,0.09,593.00,7762.00,3725,20240322,-26.04,1790,20241206,53.91,3160,-12.82,20250123,2590,6.37,20250107,3725,-26.04,20240322,1790,53.91,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,15,2,0.55,27539125,9889,42.12,2890,2890,2730,3560,1920,2740,2784.82,1.00,0,-1268,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,325,4.65,0.35,12,0.08,593.00,7762.00,3725,20240322,-26.04,1790,20241206,53.91,3160,-12.82,20250123,2590,6.37,20250107,3725,-26.04,20240322,1790,53.91,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,110304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,15,2,0.55,27426350,9848,41.94,2890,2890,2730,3560,1920,2740,2784.97,1.00,0,-1243,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,325,4.65,0.35,12,0.08,593.00,7762.00,3725,20240322,-26.04,1790,20241206,53.91,3160,-12.82,20250123,2590,6.37,20250107,3725,-26.04,20240322,1790,53.91,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,100303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,50,2,1.82,20364550,7281,31.01,2890,2890,2740,3560,1920,2740,2796.94,1.00,0,-1402,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,329,4.70,0.36,12,0.06,593.00,7762.00,3725,20240322,-25.10,1790,20241206,55.87,3160,-11.71,20250123,2590,7.72,20250107,3725,-25.10,20240322,1790,55.87,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250211,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2870,130,2,4.74,1535745,541,2.30,2890,2890,2740,3560,1920,2740,2838.72,1.00,0,0,2926,2832,2771,2677,2616,2802,2647,59,820,500,1910,5,1,11800000,339,4.84,0.37,12,0.00,593.00,7762.00,3725,20240322,-22.95,1790,20241206,60.34,3160,-9.18,20250123,2590,10.81,20250107,3725,-22.95,20240322,1790,60.34,20241206,0.00,N,014100,500,59 억,,118477,N,N,0,N,00,N
20250210,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-10,5,-0.36,64568170,23479,122.13,2810,2865,2710,3575,1925,2750,2750.04,0.98,0,2991,2913,2831,2773,2691,2633,2802,2662,59,825,500,1920,5,1,11800000,323,4.62,0.35,12,0.20,593.00,7762.00,3725,20240322,-26.44,1790,20241206,53.07,3160,-13.29,20250123,2590,5.79,20250107,3725,-26.44,20240322,1790,53.07,20241206,0.00,N,014100,500,59 억,,115490,N,N,0,N,00,N
20250210,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-5,5,-0.18,52763690,19145,99.58,2810,2865,2710,3575,1925,2750,2756.00,0.98,0,3088,2913,2831,2773,2691,2633,2802,2662,59,825,500,1920,5,1,11800000,324,4.63,0.35,12,0.16,593.00,7762.00,3725,20240322,-26.31,1790,20241206,53.35,3160,-13.13,20250123,2590,5.98,20250107,3725,-26.31,20240322,1790,53.35,20241206,0.00,N,014100,500,59 억,,115490,N,N,0,N,00,N
20250210,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-20,5,-0.73,51255130,18595,96.72,2810,2865,2710,3575,1925,2750,2756.39,0.98,0,3138,2913,2831,2773,2691,2633,2802,2662,59,825,500,1920,5,1,11800000,322,4.60,0.35,12,0.16,593.00,7762.00,3725,20240322,-26.71,1790,20241206,52.51,3160,-13.61,20250123,2590,5.41,20250107,3725,-26.71,20240322,1790,52.51,20241206,0.00,N,014100,500,59 억,,115490,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 20250211 160303 57 100.00 KOSDAQ 유통 N N N N N 2720 -20 5 -0.73 141441205 51668 220.06 2890 2890 2705 3560 1920 2740 2737.50 1.00 0 1746 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 321 4.59 0.35 12 0.44 593.00 7762.00 3725 20240322 -26.98 1790 20241206 51.96 3160 -13.92 20250123 2590 5.02 20250107 3725 -26.98 20240322 1790 51.96 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
3 20250211 150303 57 100.00 KOSDAQ 유통 N N N N N 2740 0 3 0.00 126003810 45999 195.92 2890 2890 2705 3560 1920 2740 2739.27 1.00 0 3935 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 323 4.62 0.35 12 0.39 593.00 7762.00 3725 20240322 -26.44 1790 20241206 53.07 3160 -13.29 20250123 2590 5.79 20250107 3725 -26.44 20240322 1790 53.07 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
4 20250211 140305 57 100.00 KOSDAQ 유통 N N N N N 2775 35 2 1.28 29095830 10456 44.53 2890 2890 2730 3560 1920 2740 2782.69 1.00 0 -1155 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 327 4.68 0.36 12 0.09 593.00 7762.00 3725 20240322 -25.50 1790 20241206 55.03 3160 -12.18 20250123 2590 7.14 20250107 3725 -25.50 20240322 1790 55.03 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
5 20250211 130301 57 100.00 KOSDAQ 유통 N N N N N 2755 15 2 0.55 28652385 10295 43.85 2890 2890 2730 3560 1920 2740 2783.14 1.00 0 -1157 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 325 4.65 0.35 12 0.09 593.00 7762.00 3725 20240322 -26.04 1790 20241206 53.91 3160 -12.82 20250123 2590 6.37 20250107 3725 -26.04 20240322 1790 53.91 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
6 20250211 120303 57 100.00 KOSDAQ 유통 N N N N N 2755 15 2 0.55 27539125 9889 42.12 2890 2890 2730 3560 1920 2740 2784.82 1.00 0 -1268 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 325 4.65 0.35 12 0.08 593.00 7762.00 3725 20240322 -26.04 1790 20241206 53.91 3160 -12.82 20250123 2590 6.37 20250107 3725 -26.04 20240322 1790 53.91 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
7 20250211 110304 57 100.00 KOSDAQ 유통 N N N N N 2755 15 2 0.55 27426350 9848 41.94 2890 2890 2730 3560 1920 2740 2784.97 1.00 0 -1243 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 325 4.65 0.35 12 0.08 593.00 7762.00 3725 20240322 -26.04 1790 20241206 53.91 3160 -12.82 20250123 2590 6.37 20250107 3725 -26.04 20240322 1790 53.91 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
8 20250211 100303 57 100.00 KOSDAQ 유통 N N N N N 2790 50 2 1.82 20364550 7281 31.01 2890 2890 2740 3560 1920 2740 2796.94 1.00 0 -1402 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 329 4.70 0.36 12 0.06 593.00 7762.00 3725 20240322 -25.10 1790 20241206 55.87 3160 -11.71 20250123 2590 7.72 20250107 3725 -25.10 20240322 1790 55.87 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
9 20250211 090304 57 100.00 KOSDAQ 유통 N N N N N 2870 130 2 4.74 1535745 541 2.30 2890 2890 2740 3560 1920 2740 2838.72 1.00 0 0 2926 2832 2771 2677 2616 2802 2647 59 820 500 1910 5 1 11800000 339 4.84 0.37 12 0.00 593.00 7762.00 3725 20240322 -22.95 1790 20241206 60.34 3160 -9.18 20250123 2590 10.81 20250107 3725 -22.95 20240322 1790 60.34 20241206 0.00 N 014100 500 59 억 118477 N N 0 N 00 N
10 20250210 160302 57 100.00 KOSDAQ 유통 N N N N N 2740 -10 5 -0.36 64568170 23479 122.13 2810 2865 2710 3575 1925 2750 2750.04 0.98 0 2991 2913 2831 2773 2691 2633 2802 2662 59 825 500 1920 5 1 11800000 323 4.62 0.35 12 0.20 593.00 7762.00 3725 20240322 -26.44 1790 20241206 53.07 3160 -13.29 20250123 2590 5.79 20250107 3725 -26.44 20240322 1790 53.07 20241206 0.00 N 014100 500 59 억 115490 N N 0 N 00 N
11 20250210 150302 57 100.00 KOSDAQ 유통 N N N N N 2745 -5 5 -0.18 52763690 19145 99.58 2810 2865 2710 3575 1925 2750 2756.00 0.98 0 3088 2913 2831 2773 2691 2633 2802 2662 59 825 500 1920 5 1 11800000 324 4.63 0.35 12 0.16 593.00 7762.00 3725 20240322 -26.31 1790 20241206 53.35 3160 -13.13 20250123 2590 5.98 20250107 3725 -26.31 20240322 1790 53.35 20241206 0.00 N 014100 500 59 억 115490 N N 0 N 00 N
12 20250210 140303 57 100.00 KOSDAQ 유통 N N N N N 2730 -20 5 -0.73 51255130 18595 96.72 2810 2865 2710 3575 1925 2750 2756.39 0.98 0 3138 2913 2831 2773 2691 2633 2802 2662 59 825 500 1920 5 1 11800000 322 4.60 0.35 12 0.16 593.00 7762.00 3725 20240322 -26.71 1790 20241206 52.51 3160 -13.61 20250123 2590 5.41 20250107 3725 -26.71 20240322 1790 52.51 20241206 0.00 N 014100 500 59 억 115490 N N 0 N 00 N