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
019010/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
20250211,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,46585945,22878,232.43,2050,2050,2025,2665,1435,2050,2036.28,0.08,0,852,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,981,7.14,0.31,12,0.05,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,2010,1.24,20250204,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,43415415,21320,216.60,2050,2050,2025,2665,1435,2050,2036.37,0.08,0,1509,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,981,7.14,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,2010,1.24,20250204,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-20,5,-0.98,43096420,21163,215.01,2050,2050,2025,2665,1435,2050,2036.40,0.08,0,1502,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,978,7.12,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.96,1900,20240805,6.84,2095,-3.10,20250123,2010,1.00,20250204,2505,-18.96,20240823,1900,6.84,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,130323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,40537850,19905,202.22,2050,2050,2025,2665,1435,2050,2036.57,0.08,0,1499,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,40535810,19904,202.21,2050,2050,2025,2665,1435,2050,2036.57,0.08,0,1499,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,981,7.14,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,2010,1.24,20250204,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-15,5,-0.73,39514240,19402,197.11,2050,2050,2025,2665,1435,2050,2036.61,0.08,0,1492,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,981,7.14,0.31,12,0.04,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,2010,1.24,20250204,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,26456910,13000,132.07,2050,2050,2025,2665,1435,2050,2035.15,0.08,0,1481,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250211,090326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.08,0,0,2080,2065,2050,2035,2020,2057,2027,241,615,500,1470,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2095,-2.15,20250123,2010,1.99,20250204,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,39798,N,N,0,N,00,N
20250210,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,5,2,0.24,20158600,9843,181.64,2060,2065,2035,2655,1435,2045,2048.01,0.08,0,35,2081,2062,2046,2027,2011,2055,2020,241,610,500,1470,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2095,-2.15,20250123,2010,1.99,20250204,2505,-18.16,20240823,1900,7.89,20240805,0.13,N,019010,500,241 억,,39763,N,N,0,N,00,N
20250210,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,10,2,0.49,18629300,9097,167.87,2060,2065,2035,2655,1435,2045,2047.85,0.08,0,35,2081,2062,2046,2027,2011,2055,2020,241,610,500,1470,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2095,-1.91,20250123,2010,2.24,20250204,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,39763,N,N,0,N,00,N
20250210,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,10,2,0.49,9806865,4775,88.12,2060,2065,2045,2655,1435,2045,2053.79,0.08,0,-29,2081,2062,2046,2027,2011,2055,2020,241,610,500,1470,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2095,-1.91,20250123,2010,2.24,20250204,2505,-17.96,20240823,1900,8.16,20240805,0.13,N,019010,500,241 억,,39763,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 160325 57 100.00 KOSDAQ 유통 N N N N N 2035 -15 5 -0.73 46585945 22878 232.43 2050 2050 2025 2665 1435 2050 2036.28 0.08 0 852 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 981 7.14 0.31 12 0.05 285.00 6623.00 2505 20240823 -18.76 1900 20240805 7.11 2095 -2.86 20250123 2010 1.24 20250204 2505 -18.76 20240823 1900 7.11 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
3 20250211 150325 57 100.00 KOSDAQ 유통 N N N N N 2035 -15 5 -0.73 43415415 21320 216.60 2050 2050 2025 2665 1435 2050 2036.37 0.08 0 1509 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 981 7.14 0.31 12 0.04 285.00 6623.00 2505 20240823 -18.76 1900 20240805 7.11 2095 -2.86 20250123 2010 1.24 20250204 2505 -18.76 20240823 1900 7.11 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
4 20250211 140326 57 100.00 KOSDAQ 유통 N N N N N 2030 -20 5 -0.98 43096420 21163 215.01 2050 2050 2025 2665 1435 2050 2036.40 0.08 0 1502 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 978 7.12 0.31 12 0.04 285.00 6623.00 2505 20240823 -18.96 1900 20240805 6.84 2095 -3.10 20250123 2010 1.00 20250204 2505 -18.96 20240823 1900 6.84 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
5 20250211 130323 57 100.00 KOSDAQ 유통 N N N N N 2040 -10 5 -0.49 40537850 19905 202.22 2050 2050 2025 2665 1435 2050 2036.57 0.08 0 1499 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 983 7.16 0.31 12 0.04 285.00 6623.00 2505 20240823 -18.56 1900 20240805 7.37 2095 -2.63 20250123 2010 1.49 20250204 2505 -18.56 20240823 1900 7.37 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
6 20250211 120324 57 100.00 KOSDAQ 유통 N N N N N 2035 -15 5 -0.73 40535810 19904 202.21 2050 2050 2025 2665 1435 2050 2036.57 0.08 0 1499 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 981 7.14 0.31 12 0.04 285.00 6623.00 2505 20240823 -18.76 1900 20240805 7.11 2095 -2.86 20250123 2010 1.24 20250204 2505 -18.76 20240823 1900 7.11 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
7 20250211 110325 57 100.00 KOSDAQ 유통 N N N N N 2035 -15 5 -0.73 39514240 19402 197.11 2050 2050 2025 2665 1435 2050 2036.61 0.08 0 1492 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 981 7.14 0.31 12 0.04 285.00 6623.00 2505 20240823 -18.76 1900 20240805 7.11 2095 -2.86 20250123 2010 1.24 20250204 2505 -18.76 20240823 1900 7.11 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
8 20250211 100324 57 100.00 KOSDAQ 유통 N N N N N 2040 -10 5 -0.49 26456910 13000 132.07 2050 2050 2025 2665 1435 2050 2035.15 0.08 0 1481 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 983 7.16 0.31 12 0.03 285.00 6623.00 2505 20240823 -18.56 1900 20240805 7.37 2095 -2.63 20250123 2010 1.49 20250204 2505 -18.56 20240823 1900 7.37 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
9 20250211 090326 57 100.00 KOSDAQ 유통 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.08 0 0 2080 2065 2050 2035 2020 2057 2027 241 615 500 1470 5 1 48200000 988 7.19 0.31 12 0.00 285.00 6623.00 2505 20240823 -18.16 1900 20240805 7.89 2095 -2.15 20250123 2010 1.99 20250204 2505 -18.16 20240823 1900 7.89 20240805 0.13 N 019010 500 241 억 39798 N N 0 N 00 N
10 20250210 160323 57 100.00 KOSDAQ 유통 N N N N N 2050 5 2 0.24 20158600 9843 181.64 2060 2065 2035 2655 1435 2045 2048.01 0.08 0 35 2081 2062 2046 2027 2011 2055 2020 241 610 500 1470 5 1 48200000 988 7.19 0.31 12 0.02 285.00 6623.00 2505 20240823 -18.16 1900 20240805 7.89 2095 -2.15 20250123 2010 1.99 20250204 2505 -18.16 20240823 1900 7.89 20240805 0.13 N 019010 500 241 억 39763 N N 0 N 00 N
11 20250210 150323 57 100.00 KOSDAQ 유통 N N N N N 2055 10 2 0.49 18629300 9097 167.87 2060 2065 2035 2655 1435 2045 2047.85 0.08 0 35 2081 2062 2046 2027 2011 2055 2020 241 610 500 1470 5 1 48200000 991 7.21 0.31 12 0.02 285.00 6623.00 2505 20240823 -17.96 1900 20240805 8.16 2095 -1.91 20250123 2010 2.24 20250204 2505 -17.96 20240823 1900 8.16 20240805 0.13 N 019010 500 241 억 39763 N N 0 N 00 N
12 20250210 140324 57 100.00 KOSDAQ 유통 N N N N N 2055 10 2 0.49 9806865 4775 88.12 2060 2065 2045 2655 1435 2045 2053.79 0.08 0 -29 2081 2062 2046 2027 2011 2055 2020 241 610 500 1470 5 1 48200000 991 7.21 0.31 12 0.01 285.00 6623.00 2505 20240823 -17.96 1900 20240805 8.16 2095 -1.91 20250123 2010 2.24 20250204 2505 -17.96 20240823 1900 8.16 20240805 0.13 N 019010 500 241 억 39763 N N 0 N 00 N