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
031860/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
20250211,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1070,-11,5,-1.02,40770846,37517,30.99,1091,1106,1070,1405,757,1081,1086.73,1.37,0,-9933,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,184,-0.42,0.23,12,0.22,-2560.00,4619.00,4843,20240220,-77.91,822,20241112,30.17,1699,-37.02,20250102,985,8.63,20250210,3165,-66.19,20240513,150,613.33,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,-1,5,-0.09,36473638,33513,27.68,1091,1106,1075,1405,757,1081,1088.34,1.37,0,-9457,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,185,-0.42,0.23,12,0.20,-2560.00,4619.00,4843,20240220,-77.70,822,20241112,31.39,1699,-36.43,20250102,985,9.64,20250210,3165,-65.88,20240513,150,620.00,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,1,2,0.09,35791463,32881,27.16,1091,1106,1075,1405,757,1081,1088.52,1.37,0,-9489,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,186,-0.42,0.23,12,0.19,-2560.00,4619.00,4843,20240220,-77.66,822,20241112,31.63,1699,-36.32,20250102,985,9.85,20250210,3165,-65.81,20240513,150,621.33,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1084,3,2,0.28,30299499,27778,22.94,1091,1106,1077,1405,757,1081,1090.77,1.37,0,-10001,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,186,-0.42,0.23,12,0.16,-2560.00,4619.00,4843,20240220,-77.62,822,20241112,31.87,1699,-36.20,20250102,985,10.05,20250210,3165,-65.75,20240513,150,622.67,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1084,3,2,0.28,26576007,24332,20.10,1091,1106,1080,1405,757,1081,1092.22,1.37,0,-8318,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,186,-0.42,0.23,12,0.14,-2560.00,4619.00,4843,20240220,-77.62,822,20241112,31.87,1699,-36.20,20250102,985,10.05,20250210,3165,-65.75,20240513,150,622.67,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,1,2,0.09,21190797,19350,15.98,1091,1106,1082,1405,757,1081,1095.13,1.37,0,-4323,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,186,-0.42,0.23,12,0.11,-2560.00,4619.00,4843,20240220,-77.66,822,20241112,31.63,1699,-36.32,20250102,985,9.85,20250210,3165,-65.81,20240513,150,621.33,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1105,24,2,2.22,12590095,11466,9.47,1091,1106,1085,1405,757,1081,1098.04,1.37,0,-3049,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,190,-0.43,0.24,12,0.07,-2560.00,4619.00,4843,20240220,-77.18,822,20241112,34.43,1699,-34.96,20250102,985,12.18,20250210,3165,-65.09,20240513,150,636.67,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250211,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1106,25,2,2.31,818214,748,0.62,1091,1106,1091,1405,757,1081,1093.87,1.37,0,-12,1223,1151,1068,996,913,1110,955,86,324,500,640,1,1,17172021,190,-0.43,0.24,12,0.00,-2560.00,4619.00,4843,20240220,-77.16,822,20241112,34.55,1699,-34.90,20250102,985,12.28,20250210,3165,-65.06,20240513,150,637.33,20240409,0.00,N,031860,500,85 억,,234844,N,N,0,N,00,N
20250210,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,-54,5,-4.76,128681475,120970,187.04,1135,1140,985,1475,795,1135,1063.75,1.16,0,36152,1235,1185,1160,1110,1085,1172,1097,86,340,500,680,1,1,17172021,186,-0.42,0.23,12,0.70,-2560.00,4619.00,4843,20240220,-77.68,822,20241112,31.51,1699,-36.37,20250102,985,9.75,20250210,3165,-65.85,20240513,150,620.67,20240409,0.00,N,031860,500,85 억,,198812,N,N,0,N,00,N
20250210,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,-54,5,-4.76,111779875,105352,162.89,1135,1140,985,1475,795,1135,1061.01,1.16,0,26831,1235,1185,1160,1110,1085,1172,1097,86,340,500,680,1,1,17172021,186,-0.42,0.23,12,0.61,-2560.00,4619.00,4843,20240220,-77.68,822,20241112,31.51,1699,-36.37,20250102,985,9.75,20250210,3165,-65.85,20240513,150,620.67,20240409,0.00,N,031860,500,85 억,,198812,N,N,0,N,00,N
20250210,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,-53,5,-4.67,107687252,101558,157.03,1135,1140,985,1475,795,1135,1060.35,1.16,0,26174,1235,1185,1160,1110,1085,1172,1097,86,340,500,680,1,1,17172021,186,-0.42,0.23,12,0.59,-2560.00,4619.00,4843,20240220,-77.66,822,20241112,31.63,1699,-36.32,20250102,985,9.85,20250210,3165,-65.81,20240513,150,621.33,20240409,0.00,N,031860,500,85 억,,198812,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 160400 57 100.00 KOSDAQ 유통 N N N N N 1070 -11 5 -1.02 40770846 37517 30.99 1091 1106 1070 1405 757 1081 1086.73 1.37 0 -9933 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 184 -0.42 0.23 12 0.22 -2560.00 4619.00 4843 20240220 -77.91 822 20241112 30.17 1699 -37.02 20250102 985 8.63 20250210 3165 -66.19 20240513 150 613.33 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
3 20250211 150400 57 100.00 KOSDAQ 유통 N N N N N 1080 -1 5 -0.09 36473638 33513 27.68 1091 1106 1075 1405 757 1081 1088.34 1.37 0 -9457 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 185 -0.42 0.23 12 0.20 -2560.00 4619.00 4843 20240220 -77.70 822 20241112 31.39 1699 -36.43 20250102 985 9.64 20250210 3165 -65.88 20240513 150 620.00 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
4 20250211 140401 57 100.00 KOSDAQ 유통 N N N N N 1082 1 2 0.09 35791463 32881 27.16 1091 1106 1075 1405 757 1081 1088.52 1.37 0 -9489 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 186 -0.42 0.23 12 0.19 -2560.00 4619.00 4843 20240220 -77.66 822 20241112 31.63 1699 -36.32 20250102 985 9.85 20250210 3165 -65.81 20240513 150 621.33 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
5 20250211 130358 57 100.00 KOSDAQ 유통 N N N N N 1084 3 2 0.28 30299499 27778 22.94 1091 1106 1077 1405 757 1081 1090.77 1.37 0 -10001 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 186 -0.42 0.23 12 0.16 -2560.00 4619.00 4843 20240220 -77.62 822 20241112 31.87 1699 -36.20 20250102 985 10.05 20250210 3165 -65.75 20240513 150 622.67 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
6 20250211 120359 57 100.00 KOSDAQ 유통 N N N N N 1084 3 2 0.28 26576007 24332 20.10 1091 1106 1080 1405 757 1081 1092.22 1.37 0 -8318 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 186 -0.42 0.23 12 0.14 -2560.00 4619.00 4843 20240220 -77.62 822 20241112 31.87 1699 -36.20 20250102 985 10.05 20250210 3165 -65.75 20240513 150 622.67 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
7 20250211 110400 57 100.00 KOSDAQ 유통 N N N N N 1082 1 2 0.09 21190797 19350 15.98 1091 1106 1082 1405 757 1081 1095.13 1.37 0 -4323 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 186 -0.42 0.23 12 0.11 -2560.00 4619.00 4843 20240220 -77.66 822 20241112 31.63 1699 -36.32 20250102 985 9.85 20250210 3165 -65.81 20240513 150 621.33 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
8 20250211 100400 57 100.00 KOSDAQ 유통 N N N N N 1105 24 2 2.22 12590095 11466 9.47 1091 1106 1085 1405 757 1081 1098.04 1.37 0 -3049 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 190 -0.43 0.24 12 0.07 -2560.00 4619.00 4843 20240220 -77.18 822 20241112 34.43 1699 -34.96 20250102 985 12.18 20250210 3165 -65.09 20240513 150 636.67 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
9 20250211 090401 57 100.00 KOSDAQ 유통 N N N N N 1106 25 2 2.31 818214 748 0.62 1091 1106 1091 1405 757 1081 1093.87 1.37 0 -12 1223 1151 1068 996 913 1110 955 86 324 500 640 1 1 17172021 190 -0.43 0.24 12 0.00 -2560.00 4619.00 4843 20240220 -77.16 822 20241112 34.55 1699 -34.90 20250102 985 12.28 20250210 3165 -65.06 20240513 150 637.33 20240409 0.00 N 031860 500 85 억 234844 N N 0 N 00 N
10 20250210 160358 57 100.00 KOSDAQ 유통 N N N N N 1081 -54 5 -4.76 128681475 120970 187.04 1135 1140 985 1475 795 1135 1063.75 1.16 0 36152 1235 1185 1160 1110 1085 1172 1097 86 340 500 680 1 1 17172021 186 -0.42 0.23 12 0.70 -2560.00 4619.00 4843 20240220 -77.68 822 20241112 31.51 1699 -36.37 20250102 985 9.75 20250210 3165 -65.85 20240513 150 620.67 20240409 0.00 N 031860 500 85 억 198812 N N 0 N 00 N
11 20250210 150358 57 100.00 KOSDAQ 유통 N N N N N 1081 -54 5 -4.76 111779875 105352 162.89 1135 1140 985 1475 795 1135 1061.01 1.16 0 26831 1235 1185 1160 1110 1085 1172 1097 86 340 500 680 1 1 17172021 186 -0.42 0.23 12 0.61 -2560.00 4619.00 4843 20240220 -77.68 822 20241112 31.51 1699 -36.37 20250102 985 9.75 20250210 3165 -65.85 20240513 150 620.67 20240409 0.00 N 031860 500 85 억 198812 N N 0 N 00 N
12 20250210 140358 57 100.00 KOSDAQ 유통 N N N N N 1082 -53 5 -4.67 107687252 101558 157.03 1135 1140 985 1475 795 1135 1060.35 1.16 0 26174 1235 1185 1160 1110 1085 1172 1097 86 340 500 680 1 1 17172021 186 -0.42 0.23 12 0.59 -2560.00 4619.00 4843 20240220 -77.66 822 20241112 31.63 1699 -36.32 20250102 985 9.85 20250210 3165 -65.81 20240513 150 621.33 20240409 0.00 N 031860 500 85 억 198812 N N 0 N 00 N