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
049720/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
20250211,160510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,140,2,1.44,268253140,27610,57.38,9700,9840,9600,12610,6790,9700,9715.80,0.96,0,-239,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1407,11.96,3.07,12,0.19,823.00,3203.00,11630,20240416,-15.39,9440,20241112,4.24,10170,-3.24,20250102,9600,2.50,20250211,11630,-15.39,20240416,9440,4.24,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,150510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,90,2,0.93,238419250,24567,51.05,9700,9790,9600,12610,6790,9700,9704.86,0.96,0,-21,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1400,11.90,3.06,12,0.17,823.00,3203.00,11630,20240416,-15.82,9440,20241112,3.71,10170,-3.74,20250102,9600,1.98,20250211,11630,-15.82,20240416,9440,3.71,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,140511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,0,3,0.00,164032670,16938,35.20,9700,9710,9600,12610,6790,9700,9684.30,0.96,0,-494,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1387,11.79,3.03,12,0.12,823.00,3203.00,11630,20240416,-16.60,9440,20241112,2.75,10170,-4.62,20250102,9600,1.04,20250211,11630,-16.60,20240416,9440,2.75,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,130509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,0,3,0.00,137101830,14161,29.43,9700,9710,9600,12610,6790,9700,9681.65,0.96,0,-546,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1387,11.79,3.03,12,0.10,823.00,3203.00,11630,20240416,-16.60,9440,20241112,2.75,10170,-4.62,20250102,9600,1.04,20250211,11630,-16.60,20240416,9440,2.75,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,120509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,10,2,0.10,107494310,11108,23.08,9700,9710,9600,12610,6790,9700,9677.20,0.96,0,-546,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1389,11.80,3.03,12,0.08,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250211,11630,-16.51,20240416,9440,2.86,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,110510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,-10,5,-0.10,91481400,9458,19.65,9700,9710,9600,12610,6790,9700,9672.38,0.96,0,-219,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1386,11.77,3.03,12,0.07,823.00,3203.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9600,0.94,20250211,11630,-16.68,20240416,9440,2.65,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,100510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,0,3,0.00,71888760,7438,15.46,9700,9710,9600,12610,6790,9700,9665.07,0.96,0,-110,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1387,11.79,3.03,12,0.05,823.00,3203.00,11630,20240416,-16.60,9440,20241112,2.75,10170,-4.62,20250102,9600,1.04,20250211,11630,-16.60,20240416,9440,2.75,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250211,090512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,10,2,0.10,14783640,1536,3.19,9700,9710,9600,12610,6790,9700,9624.77,0.96,0,-90,9900,9800,9700,9600,9500,9850,9650,72,2910,500,7370,10,1,14300000,1389,11.80,3.03,12,0.01,823.00,3203.00,11630,20240416,-16.51,9440,20241112,2.86,10170,-4.52,20250102,9600,1.15,20250211,11630,-16.51,20240416,9440,2.86,20241112,0.40,N,049720,500,71 억,,137518,N,N,0,N,00,N
20250210,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,10,2,0.10,466798780,48121,251.21,9630,9800,9600,12590,6790,9690,9700.52,0.98,0,-2570,9730,9710,9670,9650,9610,9720,9660,72,2900,500,7360,10,1,14300000,1387,11.79,3.03,12,0.34,823.00,3203.00,11630,20240416,-16.60,9440,20241112,2.75,10170,-4.62,20250102,9600,1.04,20250210,11630,-16.60,20240416,9440,2.75,20241112,0.37,N,049720,500,71 억,,140094,N,N,0,N,00,N
20250210,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,10,2,0.10,410709320,42324,220.94,9630,9800,9600,12590,6790,9690,9703.93,0.98,0,-2122,9730,9710,9670,9650,9610,9720,9660,72,2900,500,7360,10,1,14300000,1387,11.79,3.03,12,0.30,823.00,3203.00,11630,20240416,-16.60,9440,20241112,2.75,10170,-4.62,20250102,9600,1.04,20250210,11630,-16.60,20240416,9440,2.75,20241112,0.37,N,049720,500,71 억,,140094,N,N,0,N,00,N
20250210,140507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,50,2,0.52,394320190,40637,212.14,9630,9800,9600,12590,6790,9690,9703.48,0.98,0,-1084,9730,9710,9670,9650,9610,9720,9660,72,2900,500,7360,10,1,14300000,1393,11.83,3.04,12,0.28,823.00,3203.00,11630,20240416,-16.25,9440,20241112,3.18,10170,-4.23,20250102,9600,1.46,20250210,11630,-16.25,20240416,9440,3.18,20241112,0.37,N,049720,500,71 억,,140094,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 160510 57 100.00 KOSDAQ 일반서비스 N N N N N 9840 140 2 1.44 268253140 27610 57.38 9700 9840 9600 12610 6790 9700 9715.80 0.96 0 -239 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1407 11.96 3.07 12 0.19 823.00 3203.00 11630 20240416 -15.39 9440 20241112 4.24 10170 -3.24 20250102 9600 2.50 20250211 11630 -15.39 20240416 9440 4.24 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
3 20250211 150510 57 100.00 KOSDAQ 일반서비스 N N N N N 9790 90 2 0.93 238419250 24567 51.05 9700 9790 9600 12610 6790 9700 9704.86 0.96 0 -21 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1400 11.90 3.06 12 0.17 823.00 3203.00 11630 20240416 -15.82 9440 20241112 3.71 10170 -3.74 20250102 9600 1.98 20250211 11630 -15.82 20240416 9440 3.71 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
4 20250211 140511 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 0 3 0.00 164032670 16938 35.20 9700 9710 9600 12610 6790 9700 9684.30 0.96 0 -494 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1387 11.79 3.03 12 0.12 823.00 3203.00 11630 20240416 -16.60 9440 20241112 2.75 10170 -4.62 20250102 9600 1.04 20250211 11630 -16.60 20240416 9440 2.75 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
5 20250211 130509 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 0 3 0.00 137101830 14161 29.43 9700 9710 9600 12610 6790 9700 9681.65 0.96 0 -546 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1387 11.79 3.03 12 0.10 823.00 3203.00 11630 20240416 -16.60 9440 20241112 2.75 10170 -4.62 20250102 9600 1.04 20250211 11630 -16.60 20240416 9440 2.75 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
6 20250211 120509 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 10 2 0.10 107494310 11108 23.08 9700 9710 9600 12610 6790 9700 9677.20 0.96 0 -546 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1389 11.80 3.03 12 0.08 823.00 3203.00 11630 20240416 -16.51 9440 20241112 2.86 10170 -4.52 20250102 9600 1.15 20250211 11630 -16.51 20240416 9440 2.86 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
7 20250211 110510 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 -10 5 -0.10 91481400 9458 19.65 9700 9710 9600 12610 6790 9700 9672.38 0.96 0 -219 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1386 11.77 3.03 12 0.07 823.00 3203.00 11630 20240416 -16.68 9440 20241112 2.65 10170 -4.72 20250102 9600 0.94 20250211 11630 -16.68 20240416 9440 2.65 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
8 20250211 100510 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 0 3 0.00 71888760 7438 15.46 9700 9710 9600 12610 6790 9700 9665.07 0.96 0 -110 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1387 11.79 3.03 12 0.05 823.00 3203.00 11630 20240416 -16.60 9440 20241112 2.75 10170 -4.62 20250102 9600 1.04 20250211 11630 -16.60 20240416 9440 2.75 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
9 20250211 090512 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 10 2 0.10 14783640 1536 3.19 9700 9710 9600 12610 6790 9700 9624.77 0.96 0 -90 9900 9800 9700 9600 9500 9850 9650 72 2910 500 7370 10 1 14300000 1389 11.80 3.03 12 0.01 823.00 3203.00 11630 20240416 -16.51 9440 20241112 2.86 10170 -4.52 20250102 9600 1.15 20250211 11630 -16.51 20240416 9440 2.86 20241112 0.40 N 049720 500 71 억 137518 N N 0 N 00 N
10 20250210 160508 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 10 2 0.10 466798780 48121 251.21 9630 9800 9600 12590 6790 9690 9700.52 0.98 0 -2570 9730 9710 9670 9650 9610 9720 9660 72 2900 500 7360 10 1 14300000 1387 11.79 3.03 12 0.34 823.00 3203.00 11630 20240416 -16.60 9440 20241112 2.75 10170 -4.62 20250102 9600 1.04 20250210 11630 -16.60 20240416 9440 2.75 20241112 0.37 N 049720 500 71 억 140094 N N 0 N 00 N
11 20250210 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 10 2 0.10 410709320 42324 220.94 9630 9800 9600 12590 6790 9690 9703.93 0.98 0 -2122 9730 9710 9670 9650 9610 9720 9660 72 2900 500 7360 10 1 14300000 1387 11.79 3.03 12 0.30 823.00 3203.00 11630 20240416 -16.60 9440 20241112 2.75 10170 -4.62 20250102 9600 1.04 20250210 11630 -16.60 20240416 9440 2.75 20241112 0.37 N 049720 500 71 억 140094 N N 0 N 00 N
12 20250210 140507 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 50 2 0.52 394320190 40637 212.14 9630 9800 9600 12590 6790 9690 9703.48 0.98 0 -1084 9730 9710 9670 9650 9610 9720 9660 72 2900 500 7360 10 1 14300000 1393 11.83 3.04 12 0.28 823.00 3203.00 11630 20240416 -16.25 9440 20241112 3.18 10170 -4.23 20250102 9600 1.46 20250210 11630 -16.25 20240416 9440 3.18 20241112 0.37 N 049720 500 71 억 140094 N N 0 N 00 N